！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
1,474
円
取引時間外
(23:52)
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 |
|---|---|
| 2,275.5 (24/02/06) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,456.0 | 1,497.0 | 1,386.0 | 1,475.0 | +23.0 | +1.6 | 22,423,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,456.0 | 1,497.0 | 1,386.0 | 1,475.0 | +23.0 | +1.6 | 21,307,400 |
| 24/12 | 1,600.0 | 1,605.5 | 1,394.5 | 1,452.0 | -148.0 | -9.3 | 28,481,500 |
| 24/11 | 1,580.5 | 1,656.0 | 1,532.0 | 1,600.0 | -4.5 | -0.3 | 27,464,700 |
| 24/10 | 1,600.0 | 1,665.0 | 1,555.0 | 1,604.5 | +5.5 | +0.3 | 20,582,600 |
| 24/09 | 1,695.0 | 1,765.0 | 1,596.5 | 1,599.0 | -99.5 | -5.9 | 26,378,600 |
| 24/08 | 1,511.5 | 1,707.5 | 1,314.5 | 1,698.5 | +177.0 | +11.6 | 38,214,900 |
| 24/07 | 1,575.5 | 1,586.0 | 1,472.0 | 1,521.5 | -34.5 | -2.2 | 23,857,100 |
| 24/06 | 1,650.0 | 1,656.0 | 1,475.0 | 1,556.0 | -90.5 | -5.5 | 38,069,300 |
| 24/05 | 1,773.0 | 1,801.0 | 1,597.0 | 1,646.5 | -128.5 | -7.2 | 66,927,700 |
| 24/04 | 2,085.0 | 2,096.0 | 1,721.0 | 1,775.0 | -301.0 | -14.5 | 40,885,500 |
| 24/03 | 2,109.5 | 2,247.0 | 2,046.5 | 2,076.0 | -29.0 | -1.4 | 21,418,500 |
| 24/02 | 2,248.5 | 2,288.0 | 2,042.5 | 2,105.0 | -155.5 | -6.9 | 21,831,500 |
| 24/01 | 2,135.0 | 2,372.0 | 2,110.0 | 2,260.5 | +109.5 | +5.1 | 13,907,700 |
| 23/12 | 2,100.0 | 2,277.0 | 2,073.5 | 2,151.0 | +71.5 | +3.4 | 20,875,600 |
| 23/11 | 2,185.0 | 2,296.0 | 2,019.0 | 2,079.5 | -61.5 | -2.9 | 22,877,000 |
| 23/10 | 2,240.0 | 2,291.0 | 2,012.0 | 2,141.0 | -93.5 | -4.2 | 24,767,800 |
| 23/09 | 2,153.0 | 2,368.0 | 2,150.5 | 2,234.5 | +68.5 | +3.2 | 20,626,000 |
| 23/08 | 2,081.5 | 2,205.0 | 1,992.0 | 2,166.0 | +89.0 | +4.3 | 23,130,000 |
| 23/07 | 1,925.0 | 2,081.0 | 1,847.5 | 2,077.0 | +151.5 | +7.9 | 21,498,300 |
| 23/06 | 2,034.0 | 2,057.5 | 1,913.0 | 1,925.5 | -106.5 | -5.2 | 23,052,600 |
| 23/05 | 1,929.0 | 2,188.0 | 1,920.0 | 2,032.0 | +134.0 | +7.1 | 28,098,300 |
| 23/04 | 1,735.0 | 1,911.0 | 1,735.0 | 1,898.0 | +178.0 | +10.4 | 22,846,600 |
| 23/03 | 1,639.0 | 1,752.0 | 1,580.0 | 1,720.0 | +69.0 | +4.2 | 29,302,200 |
| 23/02 | 1,705.0 | 1,708.0 | 1,587.0 | 1,651.0 | -51.0 | -3.0 | 17,207,100 |
| 23/01 | 1,707.0 | 1,708.0 | 1,598.0 | 1,702.0 | -9.0 | -0.5 | 15,642,200 |
| 22/12 | 1,807.0 | 1,824.0 | 1,675.0 | 1,711.0 | -91.0 | -5.1 | 20,468,700 |
| 22/11 | 1,760.0 | 1,828.0 | 1,647.0 | 1,802.0 | +33.0 | +1.9 | 28,239,300 |
| 22/10 | 1,845.0 | 1,932.0 | 1,733.0 | 1,769.0 | -95.0 | -5.1 | 22,297,200 |
| 22/09 | 1,889.0 | 1,940.0 | 1,778.0 | 1,864.0 | -47.0 | -2.5 | 18,715,200 |
| 22/08 | 1,912.0 | 1,977.0 | 1,849.0 | 1,911.0 | +11.0 | +0.6 | 15,849,800 |
▶︎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
