かぶたん ロゴ
9007東証P貸借
業種 陸運業

小田急電鉄 株価時系列データ

1,460.0
-30.0
-2.01%
業績
(15:30)
PTS

1,465

(23:48)
株価は15分ディレイ
52週高値 52週安値
2,247.0 (24/03/25) 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)
2/20 1,496.0 1,512.0 1,452.0 1,460.0 -24.5 -1.7 5,564,800

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
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
6/28 1,509.5 1,573.0 1,507.0 1,556.0 +55.0 +3.7 5,879,100
6/21 1,536.5 1,537.5 1,475.0 1,501.0 -40.5 -2.6 9,038,200
6/14 1,532.5 1,580.5 1,529.5 1,541.5 +10.0 +0.7 7,896,200
6/7 1,650.0 1,656.0 1,531.5 1,531.5 -115.0 -7.0 15,255,800
5/31 1,627.0 1,682.0 1,597.0 1,646.5 +23.5 +1.5 39,227,400
5/24 1,678.0 1,689.5 1,614.5 1,623.0 -55.5 -3.3 9,192,100
5/17 1,767.0 1,801.0 1,640.5 1,678.5 -89.0 -5.0 11,510,100
5/10 1,775.0 1,788.0 1,726.0 1,767.5 -7.0 -0.4 4,990,900
5/2 1,777.0 1,790.5 1,750.0 1,774.5 +17.5 +1.0 3,731,600
4/26 1,776.0 1,839.0 1,738.5 1,757.0 +10.0 +0.6 8,149,400
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
ページ 2
▶︎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

情報提供

株価予想