！決算発表予定日 2025/02/13
9007東証P貸借
業種 陸運業
小田急電鉄 株価時系列データ
PTS
1,473.1
円
(09:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,288.0 (24/02/01) | 1,314.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,314.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,426.5 | 1,482.5 | 1,422.0 | 1,473.0 | +59.0 | +4.2 | 2,950,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,414.0 | +1.7 | 1,406.1 | 4,204,800 | 70,100 | 2,516,800 | 35.90 |
| 1/17 | 1,390.5 | -1.1 | 1,398.5 | 5,823,800 | 98,000 | 2,671,100 | 27.26 |
| 1/10 | 1,406.0 | -3.2 | 1,436.4 | 5,434,400 | 394,000 | 2,611,300 | 6.63 |
| 12/30 | 1,452.0 | +0.2 | 1,454.5 | 770,700 | ー | ー | ー |
| 12/27 | 1,449.0 | +2.2 | 1,427.0 | 5,131,800 | 31,600 | 2,487,400 | 78.72 |
| 12/20 | 1,417.5 | -3.8 | 1,417.8 | 9,071,500 | 38,700 | 2,746,300 | 70.96 |
| 12/13 | 1,474.0 | -3.7 | 1,492.4 | 7,273,500 | 61,500 | 2,472,400 | 40.20 |
| 12/6 | 1,530.0 | -4.4 | 1,568.2 | 6,234,000 | 44,000 | 2,193,500 | 49.85 |
| 11/29 | 1,600.0 | +3.1 | 1,597.3 | 6,110,600 | 49,400 | 2,052,900 | 41.56 |
| 11/22 | 1,552.0 | -3.3 | 1,574.2 | 5,371,100 | 80,200 | 2,163,900 | 26.98 |
| 11/15 | 1,604.5 | -1.5 | 1,611.7 | 9,886,600 | 73,000 | 2,041,600 | 27.97 |
| 11/8 | 1,628.5 | +1.5 | 1,606.9 | 5,248,900 | 51,600 | 1,518,400 | 29.43 |
| 11/1 | 1,605.0 | +2.6 | 1,596.3 | 4,286,900 | 50,700 | 905,100 | 17.85 |
| 10/25 | 1,564.5 | -0.7 | 1,576.6 | 4,424,000 | 68,000 | 914,800 | 13.45 |
| 10/18 | 1,575.0 | -1.4 | 1,600.0 | 3,368,200 | 66,900 | 980,400 | 14.65 |
| 10/11 | 1,597.5 | -0.9 | 1,623.0 | 4,902,400 | 76,300 | 1,011,700 | 13.26 |
| 10/4 | 1,612.0 | -3.0 | 1,593.9 | 5,956,800 | 74,200 | 1,022,700 | 13.78 |
| 9/27 | 1,662.0 | -1.0 | 1,656.3 | 6,913,000 | 110,100 | 981,900 | 8.92 |
| 9/20 | 1,679.0 | -2.4 | 1,699.7 | 4,843,600 | 322,600 | 1,100,600 | 3.41 |
| 9/13 | 1,720.0 | +0.5 | 1,730.0 | 7,085,200 | 162,000 | 1,061,400 | 6.55 |
| 9/6 | 1,711.5 | +0.8 | 1,699.5 | 6,028,600 | 148,100 | 1,197,900 | 8.09 |
| 8/30 | 1,698.5 | +3.9 | 1,685.9 | 9,578,700 | 158,600 | 1,345,000 | 8.48 |
| 8/23 | 1,635.5 | +3.2 | 1,599.6 | 6,000,300 | 129,900 | 1,451,800 | 11.18 |
| 8/16 | 1,585.0 | +11.9 | 1,538.6 | 8,308,200 | 66,000 | 1,496,800 | 22.68 |
| 8/9 | 1,417.0 | -1.7 | 1,397.5 | 10,590,100 | 52,700 | 1,769,400 | 33.57 |
| 8/2 | 1,441.0 | -2.9 | 1,484.3 | 6,083,700 | 66,000 | 2,152,700 | 32.62 |
| 7/26 | 1,484.0 | -3.3 | 1,508.2 | 7,161,400 | 59,800 | 2,239,100 | 37.44 |
| 7/19 | 1,535.0 | -2.1 | 1,550.7 | 3,710,200 | 60,800 | 2,041,400 | 33.58 |
| 7/12 | 1,568.0 | +1.5 | 1,545.8 | 4,925,900 | 67,000 | 1,959,000 | 29.24 |
| 7/5 | 1,544.5 | -0.7 | 1,543.2 | 5,713,500 | 55,400 | 2,146,800 | 38.75 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
