！決算発表予定日 2024/05/14
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,721.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,721.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,773.0 | 1,790.5 | 1,762.5 | 1,774.5 | -0.5 | +0.0 | 2,957,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,569.0 | 2,599.0 | 2,338.0 | 2,463.0 | -130.0 | -5.0 | 19,264,100 |
| 21/09 | 2,546.0 | 2,673.0 | 2,423.0 | 2,593.0 | +29.0 | +1.1 | 19,593,400 |
| 21/08 | 2,604.0 | 2,720.0 | 2,482.0 | 2,564.0 | -38.0 | -1.5 | 17,092,300 |
| 21/07 | 2,822.0 | 2,890.0 | 2,591.0 | 2,602.0 | -204.0 | -7.3 | 12,922,500 |
| 21/06 | 2,859.0 | 3,045.0 | 2,755.0 | 2,806.0 | -21.0 | -0.7 | 14,053,200 |
| 21/05 | 2,972.0 | 3,050.0 | 2,761.0 | 2,827.0 | -128.0 | -4.3 | 12,792,800 |
| 21/04 | 3,025.0 | 3,120.0 | 2,771.0 | 2,955.0 | -70.0 | -2.3 | 14,723,600 |
| 21/03 | 3,145.0 | 3,380.0 | 3,005.0 | 3,025.0 | -90.0 | -2.9 | 20,189,100 |
| 21/02 | 3,040.0 | 3,485.0 | 3,015.0 | 3,115.0 | +80.0 | +2.6 | 14,516,300 |
| 21/01 | 3,225.0 | 3,320.0 | 2,983.0 | 3,035.0 | -205.0 | -6.3 | 18,166,700 |
| 20/12 | 3,210.0 | 3,320.0 | 3,000.0 | 3,240.0 | +75.0 | +2.4 | 16,593,000 |
| 20/11 | 2,510.0 | 3,340.0 | 2,510.0 | 3,165.0 | +652.0 | +26.0 | 22,545,900 |
| 20/10 | 2,650.0 | 2,718.0 | 2,463.0 | 2,513.0 | -131.0 | -5.0 | 11,560,600 |
| 20/09 | 2,600.0 | 2,722.0 | 2,533.0 | 2,644.0 | +21.0 | +0.8 | 14,125,900 |
| 20/08 | 2,215.0 | 2,666.0 | 2,200.0 | 2,623.0 | +427.0 | +19.4 | 15,510,200 |
| 20/07 | 2,669.0 | 2,682.0 | 2,193.0 | 2,196.0 | -455.0 | -17.2 | 15,372,400 |
| 20/06 | 2,670.0 | 2,741.0 | 2,561.0 | 2,651.0 | -38.0 | -1.4 | 16,234,500 |
| 20/05 | 2,362.0 | 2,693.0 | 2,205.0 | 2,689.0 | +316.0 | +13.3 | 16,836,300 |
| 20/04 | 2,347.0 | 2,473.0 | 2,220.0 | 2,373.0 | +1.0 | +0.0 | 18,639,100 |
| 20/03 | 2,036.0 | 2,514.0 | 1,781.0 | 2,372.0 | +288.0 | +13.8 | 32,865,800 |
| 20/02 | 2,396.0 | 2,493.0 | 2,056.0 | 2,084.0 | -352.0 | -14.5 | 14,247,900 |
| 20/01 | 2,518.0 | 2,575.0 | 2,382.0 | 2,436.0 | -115.0 | -4.5 | 13,999,400 |
| 19/12 | 2,692.0 | 2,727.0 | 2,551.0 | 2,551.0 | -140.0 | -5.2 | 10,027,400 |
| 19/11 | 2,630.0 | 2,797.0 | 2,603.0 | 2,691.0 | +48.0 | +1.8 | 13,206,700 |
| 19/10 | 2,588.0 | 2,756.0 | 2,539.0 | 2,643.0 | +55.0 | +2.1 | 15,091,600 |
| 19/09 | 2,408.0 | 2,720.0 | 2,369.0 | 2,588.0 | +178.0 | +7.4 | 14,906,100 |
| 19/08 | 2,425.0 | 2,544.0 | 2,346.0 | 2,410.0 | -28.0 | -1.2 | 12,294,300 |
| 19/07 | 2,665.0 | 2,689.0 | 2,426.0 | 2,438.0 | -199.0 | -7.6 | 13,500,800 |
| 19/06 | 2,644.0 | 2,747.0 | 2,619.0 | 2,637.0 | -43.0 | -1.6 | 11,449,700 |
| 19/05 | 2,609.0 | 2,750.0 | 2,569.0 | 2,680.0 | +66.0 | +2.5 | 14,919,400 |
▶︎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