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
1,598.9
円
(19:03)
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) | 1,597.0 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,372.0 (24/01/16) | 1,597.0 (24/05/31) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,650.0 | 1,656.0 | 1,597.0 | 1,597.0 | -49.5 | -3.0 | 3,562,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,150.0 | 2,246.0 | 1,947.0 | 2,237.0 | +92.0 | +4.3 | 16,091,300 |
| 16/10 | 2,268.0 | 2,297.0 | 2,105.0 | 2,145.0 | -95.0 | -4.2 | 11,792,500 |
| 16/09 | 2,122.0 | 2,340.0 | 2,108.0 | 2,240.0 | +116.0 | +5.5 | 14,999,400 |
| 16/08 | 2,414.0 | 2,420.0 | 2,074.0 | 2,124.0 | -316.0 | -13.0 | 15,814,000 |
| 16/07 | 2,392.0 | 2,530.0 | 2,344.0 | 2,440.0 | +48.0 | +2.0 | 12,614,000 |
| 16/06 | 2,376.0 | 2,438.0 | 2,148.0 | 2,392.0 | -16.0 | -0.7 | 15,419,500 |
| 16/05 | 2,320.0 | 2,424.0 | 2,232.0 | 2,408.0 | +22.0 | +0.9 | 15,236,000 |
| 16/04 | 2,450.0 | 2,564.0 | 2,296.0 | 2,386.0 | -64.0 | -2.6 | 14,730,000 |
| 16/03 | 2,586.0 | 2,688.0 | 2,384.0 | 2,450.0 | -150.0 | -5.8 | 19,083,000 |
| 16/02 | 2,570.0 | 2,778.0 | 2,374.0 | 2,600.0 | +62.0 | +2.4 | 19,865,500 |
| 16/01 | 2,594.0 | 2,604.0 | 2,232.0 | 2,538.0 | -80.0 | -3.1 | 14,791,500 |
| 15/12 | 2,498.0 | 2,624.0 | 2,376.0 | 2,618.0 | +114.0 | +4.6 | 13,248,000 |
| 15/11 | 2,318.0 | 2,558.0 | 2,230.0 | 2,504.0 | +128.0 | +5.4 | 12,813,000 |
| 15/10 | 2,148.0 | 2,392.0 | 2,108.0 | 2,376.0 | +228.0 | +10.6 | 12,624,000 |
| 15/09 | 2,200.0 | 2,268.0 | 2,054.0 | 2,148.0 | -68.0 | -3.1 | 16,513,000 |
| 15/08 | 2,494.0 | 2,574.0 | 2,068.0 | 2,216.0 | -266.0 | -10.7 | 14,773,000 |
| 15/07 | 2,292.0 | 2,498.0 | 2,252.0 | 2,482.0 | +196.0 | +8.6 | 13,710,000 |
| 15/06 | 2,324.0 | 2,452.0 | 2,278.0 | 2,286.0 | -72.0 | -3.1 | 16,144,500 |
| 15/05 | 2,382.0 | 2,408.0 | 2,224.0 | 2,358.0 | -56.0 | -2.3 | 14,687,500 |
| 15/04 | 2,432.0 | 2,558.0 | 2,392.0 | 2,414.0 | -36.0 | -1.5 | 12,083,500 |
| 15/03 | 2,490.0 | 2,706.0 | 2,450.0 | 2,450.0 | -44.0 | -1.8 | 18,515,000 |
| 15/02 | 2,262.0 | 2,540.0 | 2,214.0 | 2,494.0 | +190.0 | +8.3 | 15,731,000 |
| 15/01 | 2,130.0 | 2,358.0 | 2,028.0 | 2,304.0 | +160.0 | +7.5 | 15,849,500 |
| 14/12 | 2,178.0 | 2,200.0 | 1,968.0 | 2,144.0 | -30.0 | -1.4 | 16,517,500 |
| 14/11 | 2,164.0 | 2,200.0 | 2,098.0 | 2,174.0 | +98.0 | +4.7 | 19,834,500 |
| 14/10 | 2,010.0 | 2,084.0 | 1,796.0 | 2,076.0 | +70.0 | +3.5 | 19,449,000 |
| 14/09 | 2,058.0 | 2,072.0 | 1,994.0 | 2,006.0 | -46.0 | -2.2 | 13,414,000 |
| 14/08 | 2,028.0 | 2,082.0 | 1,960.0 | 2,052.0 | +20.0 | +1.0 | 11,384,000 |
| 14/07 | 1,944.0 | 2,040.0 | 1,926.0 | 2,032.0 | +82.0 | +4.2 | 9,543,500 |
| 14/06 | 1,840.0 | 1,960.0 | 1,836.0 | 1,950.0 | +120.0 | +6.6 | 13,253,000 |
▶︎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