！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,777.0 | 1,790.5 | 1,750.0 | 1,774.5 | +17.5 | +1.0 | 4,682,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,337.5 | 2,360.0 | 2,212.0 | 2,234.5 | -100.5 | -4.3 | 6,191,000 |
| 9/22 | 2,357.5 | 2,363.5 | 2,304.0 | 2,335.0 | -22.5 | -1.0 | 3,887,700 |
| 9/15 | 2,249.5 | 2,368.0 | 2,202.5 | 2,357.5 | +119.0 | +5.3 | 4,907,600 |
| 9/8 | 2,205.0 | 2,280.0 | 2,171.0 | 2,238.5 | +39.5 | +1.8 | 4,501,700 |
| 9/1 | 2,095.0 | 2,205.0 | 2,054.5 | 2,199.0 | +108.5 | +5.2 | 6,764,900 |
| 8/25 | 2,101.5 | 2,134.0 | 2,078.5 | 2,090.5 | -7.5 | -0.4 | 3,110,800 |
| 8/18 | 2,184.0 | 2,205.0 | 2,088.5 | 2,098.0 | -75.5 | -3.5 | 4,610,700 |
| 8/10 | 2,017.5 | 2,178.0 | 2,011.0 | 2,173.5 | +156.5 | +7.8 | 4,717,000 |
| 8/4 | 2,048.0 | 2,134.5 | 1,992.0 | 2,017.0 | -5.5 | -0.3 | 7,317,700 |
| 7/28 | 1,921.0 | 2,028.0 | 1,893.5 | 2,022.5 | +104.5 | +5.5 | 6,511,700 |
| 7/21 | 1,857.0 | 1,919.5 | 1,847.5 | 1,918.0 | +54.0 | +2.9 | 3,009,100 |
| 7/14 | 1,872.0 | 1,910.0 | 1,857.0 | 1,864.0 | -8.0 | -0.4 | 3,756,600 |
| 7/7 | 1,925.0 | 1,949.5 | 1,850.5 | 1,872.0 | -53.5 | -2.8 | 5,967,800 |
| 6/30 | 2,011.0 | 2,015.0 | 1,913.0 | 1,925.5 | -84.5 | -4.2 | 5,187,000 |
| 6/23 | 1,990.0 | 2,057.5 | 1,971.0 | 2,010.0 | +42.5 | +2.2 | 4,534,700 |
| 6/16 | 1,996.0 | 2,043.0 | 1,961.0 | 1,967.5 | -24.0 | -1.2 | 4,997,700 |
| 6/9 | 2,048.0 | 2,055.0 | 1,966.0 | 1,991.5 | -21.5 | -1.1 | 6,081,200 |
| 6/2 | 2,118.0 | 2,118.0 | 1,992.0 | 2,013.0 | -65.0 | -3.1 | 8,655,100 |
| 5/26 | 2,115.0 | 2,183.0 | 2,028.0 | 2,078.0 | -43.0 | -2.0 | 6,154,200 |
| 5/19 | 2,100.0 | 2,188.0 | 2,085.0 | 2,121.0 | +36.0 | +1.7 | 5,701,500 |
| 5/12 | 2,020.0 | 2,092.0 | 2,013.0 | 2,085.0 | +85.0 | +4.3 | 6,436,300 |
| 5/2 | 1,929.0 | 2,010.0 | 1,920.0 | 2,000.0 | +102.0 | +5.4 | 3,403,200 |
| 4/28 | 1,868.0 | 1,911.0 | 1,832.0 | 1,898.0 | +48.0 | +2.6 | 6,887,400 |
| 4/21 | 1,845.0 | 1,883.0 | 1,837.0 | 1,850.0 | +7.0 | +0.4 | 4,799,800 |
| 4/14 | 1,797.0 | 1,851.0 | 1,786.0 | 1,843.0 | +61.0 | +3.4 | 6,066,700 |
| 4/7 | 1,735.0 | 1,791.0 | 1,735.0 | 1,782.0 | +62.0 | +3.6 | 5,092,700 |
| 3/31 | 1,685.0 | 1,752.0 | 1,684.0 | 1,720.0 | +38.0 | +2.3 | 8,510,800 |
| 3/24 | 1,636.0 | 1,685.0 | 1,593.0 | 1,682.0 | +44.0 | +2.7 | 5,339,400 |
| 3/17 | 1,625.0 | 1,643.0 | 1,580.0 | 1,638.0 | +21.0 | +1.3 | 7,122,600 |
| 3/10 | 1,655.0 | 1,693.0 | 1,617.0 | 1,617.0 | -27.0 | -1.6 | 5,989,200 |
▶︎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