！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
1,761.1
円
(14:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,776.0 | 1,839.0 | 1,758.5 | 1,760.5 | +13.5 | +0.8 | 6,117,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,830.0 | 1,933.0 | 1,721.0 | 1,747.0 | -85.5 | -4.7 | 13,276,400 |
| 4/12 | 1,910.0 | 1,955.5 | 1,832.0 | 1,832.5 | -72.0 | -3.8 | 7,472,400 |
| 4/5 | 2,085.0 | 2,096.0 | 1,875.0 | 1,904.5 | -171.5 | -8.3 | 10,262,900 |
| 3/29 | 2,201.0 | 2,247.0 | 2,068.5 | 2,076.0 | -132.0 | -6.0 | 6,659,100 |
| 3/22 | 2,124.0 | 2,208.0 | 2,116.0 | 2,208.0 | +102.5 | +4.9 | 3,958,600 |
| 3/15 | 2,086.5 | 2,116.5 | 2,046.5 | 2,105.5 | +22.5 | +1.1 | 5,097,000 |
| 3/8 | 2,125.0 | 2,132.5 | 2,063.5 | 2,083.0 | -35.0 | -1.7 | 5,023,100 |
| 3/1 | 2,118.5 | 2,136.5 | 2,053.0 | 2,118.0 | +9.0 | +0.4 | 5,374,600 |
| 2/22 | 2,120.5 | 2,146.5 | 2,084.5 | 2,109.0 | +5.5 | +0.3 | 3,210,900 |
| 2/16 | 2,110.5 | 2,155.0 | 2,042.5 | 2,103.5 | +18.0 | +0.9 | 5,398,500 |
| 2/9 | 2,240.0 | 2,275.5 | 2,085.5 | 2,085.5 | -137.0 | -6.2 | 7,276,600 |
| 2/2 | 2,235.0 | 2,288.0 | 2,222.5 | 2,222.5 | -15.5 | -0.7 | 2,725,100 |
| 1/26 | 2,284.0 | 2,337.5 | 2,231.5 | 2,238.0 | -51.0 | -2.2 | 3,433,000 |
| 1/19 | 2,340.0 | 2,372.0 | 2,268.0 | 2,289.0 | -46.5 | -2.0 | 3,491,500 |
| 1/12 | 2,224.0 | 2,364.0 | 2,212.5 | 2,335.5 | +118.0 | +5.3 | 3,856,800 |
| 1/5 | 2,135.0 | 2,235.5 | 2,110.0 | 2,217.5 | +66.5 | +3.1 | 1,652,900 |
| 12/29 | 2,248.0 | 2,248.5 | 2,112.5 | 2,151.0 | -78.5 | -3.5 | 4,812,400 |
| 12/22 | 2,211.0 | 2,277.0 | 2,134.0 | 2,229.5 | -6.5 | -0.3 | 5,181,000 |
| 12/15 | 2,195.0 | 2,246.5 | 2,171.0 | 2,236.0 | +61.0 | +2.8 | 4,714,900 |
| 12/8 | 2,102.5 | 2,218.5 | 2,073.5 | 2,175.0 | +57.5 | +2.7 | 5,043,900 |
| 12/1 | 2,102.0 | 2,125.0 | 2,019.0 | 2,117.5 | +18.0 | +0.9 | 7,312,000 |
| 11/24 | 2,270.0 | 2,286.0 | 2,088.0 | 2,099.5 | -167.0 | -7.4 | 5,466,400 |
| 11/17 | 2,250.0 | 2,275.5 | 2,170.0 | 2,266.5 | +25.5 | +1.1 | 4,182,200 |
| 11/10 | 2,265.5 | 2,296.0 | 2,193.0 | 2,241.0 | +4.0 | +0.2 | 4,440,500 |
| 11/2 | 2,101.5 | 2,237.0 | 2,076.5 | 2,237.0 | +107.5 | +5.1 | 7,816,900 |
| 10/27 | 2,072.0 | 2,140.0 | 2,039.0 | 2,129.5 | +63.5 | +3.1 | 4,079,800 |
| 10/20 | 2,112.0 | 2,113.0 | 2,012.0 | 2,066.0 | -75.0 | -3.5 | 5,709,300 |
| 10/13 | 2,126.5 | 2,183.0 | 2,108.0 | 2,141.0 | +42.0 | +2.0 | 4,255,600 |
| 10/6 | 2,240.0 | 2,291.0 | 2,068.0 | 2,099.0 | -135.5 | -6.1 | 5,505,500 |
| 9/29 | 2,337.5 | 2,360.0 | 2,212.0 | 2,234.5 | -100.5 | -4.3 | 6,191,000 |
▶︎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