!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
1,455.5
円
取引時間外
(18:23)
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 |
---|---|
2,247.0 (24/03/25) | 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) |
---|---|---|---|---|---|---|---|
2/12 | 1,452.0 | 1,463.0 | 1,443.5 | 1,455.5 | +10.5 | +0.7 | 2,994,500 |
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 |
---|---|---|---|---|---|---|---|
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 |
6/28 | 1,556.0 | +3.7 | 1,545.8 | 5,879,100 | 50,100 | 2,192,300 | 43.76 |
6/21 | 1,501.0 | -2.6 | 1,506.1 | 9,038,200 | 61,200 | 2,223,300 | 36.33 |
6/14 | 1,541.5 | +0.7 | 1,553.4 | 7,896,200 | 46,100 | 2,149,900 | 46.64 |
6/7 | 1,531.5 | -7.0 | 1,586.1 | 15,255,800 | 57,900 | 2,178,400 | 37.62 |
5/31 | 1,646.5 | +1.5 | 1,643.9 | 39,227,400 | 55,800 | 1,655,800 | 29.67 |
5/24 | 1,623.0 | -3.3 | 1,649.3 | 9,192,100 | 68,400 | 1,674,000 | 24.47 |
5/17 | 1,678.5 | -5.0 | 1,697.9 | 11,510,100 | 56,500 | 1,556,500 | 27.55 |
5/10 | 1,767.5 | -0.4 | 1,760.3 | 4,990,900 | 41,000 | 1,383,400 | 33.74 |
5/2 | 1,774.5 | +1.0 | 1,771.0 | 3,731,600 | 51,600 | 1,344,500 | 26.06 |
4/26 | 1,757.0 | +0.6 | 1,792.3 | 8,149,400 | 52,400 | 1,421,800 | 27.13 |
4/19 | 1,747.0 | -4.7 | 1,827.2 | 13,276,400 | 44,200 | 1,382,500 | 31.28 |
4/12 | 1,832.5 | -3.8 | 1,898.9 | 7,472,400 | 55,100 | 1,265,600 | 22.97 |
4/5 | 1,904.5 | -8.3 | 1,940.0 | 10,262,900 | 63,900 | 1,069,900 | 16.74 |
3/29 | 2,076.0 | -6.0 | 2,146.8 | 6,659,100 | 50,600 | 567,400 | 11.21 |
3/22 | 2,208.0 | +4.9 | 2,176.6 | 3,958,600 | 117,400 | 527,200 | 4.49 |
3/15 | 2,105.5 | +1.1 | 2,082.6 | 5,097,000 | 53,500 | 652,600 | 12.20 |
3/8 | 2,083.0 | -1.7 | 2,096.8 | 5,023,100 | 48,300 | 757,900 | 15.69 |
3/1 | 2,118.0 | +0.4 | 2,093.9 | 5,374,600 | 47,700 | 737,800 | 15.47 |
2/22 | 2,109.0 | +0.3 | 2,109.0 | 3,210,900 | 44,900 | 685,800 | 15.27 |
2/16 | 2,103.5 | +0.9 | 2,092.1 | 5,398,500 | 44,300 | 681,300 | 15.38 |
2/9 | 2,085.5 | -6.2 | 2,180.3 | 7,276,600 | 55,800 | 640,000 | 11.47 |
2/2 | 2,222.5 | -0.7 | 2,248.6 | 2,725,100 | 65,100 | 351,300 | 5.40 |
1/26 | 2,238.0 | -2.2 | 2,279.3 | 3,433,000 | 75,600 | 302,300 | 4.00 |
1/19 | 2,289.0 | -2.0 | 2,324.7 | 3,491,500 | 91,300 | 223,300 | 2.45 |
1/12 | 2,335.5 | +5.3 | 2,298.7 | 3,856,800 | 79,100 | 299,200 | 3.78 |
1/5 | 2,217.5 | +3.1 | 2,190.0 | 1,652,900 | ー | ー | ー |
12/29 | 2,151.0 | -3.5 | 2,154.9 | 4,812,400 | 51,500 | 523,200 | 10.16 |
12/22 | 2,229.5 | -0.3 | 2,199.0 | 5,181,000 | 65,600 | 433,800 | 6.61 |
▶︎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