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
1,465
円
(23:48)
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 |
---|---|
2,247.0 (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 |
▶︎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