！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
1,492.4
円
(23:30)
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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,426.5 | 1,497.0 | 1,422.0 | 1,497.0 | +83.0 | +5.9 | 5,767,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,388.0 | 1,433.0 | 1,386.0 | 1,414.0 | +23.5 | +1.7 | 4,204,800 |
| 1/17 | 1,407.0 | 1,420.0 | 1,387.0 | 1,390.5 | -15.5 | -1.1 | 5,823,800 |
| 1/10 | 1,456.0 | 1,469.0 | 1,405.0 | 1,406.0 | -46.0 | -3.2 | 5,434,400 |
| 12/30 | 1,455.0 | 1,469.0 | 1,447.5 | 1,452.0 | +3.0 | +0.2 | 770,700 |
| 12/27 | 1,417.5 | 1,450.0 | 1,410.0 | 1,449.0 | +31.5 | +2.2 | 5,131,800 |
| 12/20 | 1,470.0 | 1,470.5 | 1,394.5 | 1,417.5 | -56.5 | -3.8 | 9,071,500 |
| 12/13 | 1,533.0 | 1,536.0 | 1,467.5 | 1,474.0 | -56.0 | -3.7 | 7,273,500 |
| 12/6 | 1,600.0 | 1,605.5 | 1,530.0 | 1,530.0 | -70.0 | -4.4 | 6,234,000 |
| 11/29 | 1,569.5 | 1,628.0 | 1,569.5 | 1,600.0 | +48.0 | +3.1 | 6,110,600 |
| 11/22 | 1,610.5 | 1,631.0 | 1,532.0 | 1,552.0 | -52.5 | -3.3 | 5,371,100 |
| 11/15 | 1,616.5 | 1,656.0 | 1,551.0 | 1,604.5 | -24.0 | -1.5 | 9,886,600 |
| 11/8 | 1,599.0 | 1,646.5 | 1,573.5 | 1,628.5 | +23.5 | +1.5 | 5,248,900 |
| 11/1 | 1,568.0 | 1,618.5 | 1,560.0 | 1,605.0 | +40.5 | +2.6 | 4,286,900 |
| 10/25 | 1,570.0 | 1,606.5 | 1,555.0 | 1,564.5 | -10.5 | -0.7 | 4,424,000 |
| 10/18 | 1,598.0 | 1,630.5 | 1,573.0 | 1,575.0 | -22.5 | -1.4 | 3,368,200 |
| 10/11 | 1,621.0 | 1,665.0 | 1,596.5 | 1,597.5 | -14.5 | -0.9 | 4,902,400 |
| 10/4 | 1,605.5 | 1,626.0 | 1,565.5 | 1,612.0 | -50.0 | -3.0 | 5,956,800 |
| 9/27 | 1,673.0 | 1,689.5 | 1,632.5 | 1,662.0 | -17.0 | -1.0 | 6,913,000 |
| 9/20 | 1,731.5 | 1,747.0 | 1,674.0 | 1,679.0 | -41.0 | -2.4 | 4,843,600 |
| 9/13 | 1,690.0 | 1,765.0 | 1,677.5 | 1,720.0 | +8.5 | +0.5 | 7,085,200 |
| 9/6 | 1,695.0 | 1,742.0 | 1,660.0 | 1,711.5 | +13.0 | +0.8 | 6,028,600 |
| 8/30 | 1,635.0 | 1,707.5 | 1,632.0 | 1,698.5 | +63.0 | +3.9 | 9,578,700 |
| 8/23 | 1,580.0 | 1,645.5 | 1,545.5 | 1,635.5 | +50.5 | +3.2 | 6,000,300 |
| 8/16 | 1,494.0 | 1,586.0 | 1,485.0 | 1,585.0 | +168.0 | +11.9 | 8,308,200 |
| 8/9 | 1,399.5 | 1,443.0 | 1,314.5 | 1,417.0 | -24.0 | -1.7 | 10,590,100 |
| 8/2 | 1,492.5 | 1,527.0 | 1,441.0 | 1,441.0 | -43.0 | -2.9 | 6,083,700 |
| 7/26 | 1,542.0 | 1,562.0 | 1,472.0 | 1,484.0 | -51.0 | -3.3 | 7,161,400 |
| 7/19 | 1,574.5 | 1,576.0 | 1,525.0 | 1,535.0 | -33.0 | -2.1 | 3,710,200 |
| 7/12 | 1,542.0 | 1,578.5 | 1,522.5 | 1,568.0 | +23.5 | +1.5 | 4,925,900 |
| 7/5 | 1,575.5 | 1,586.0 | 1,517.0 | 1,544.5 | -11.5 | -0.7 | 5,713,500 |
▶︎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
