- 東証PRM
OTC（---）
小田急電鉄(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,794（2025年11月27日）
- 年初来安値
- 1,386（2025年1月20日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,702 | 1,726 | 1,694.5 | 1,724 | 953,100 | 1,724 | 17.01 | 1.21 |
| 2026/2/9 | 1,710 | 1,728.5 | 1,697.5 | 1,702 | 1,269,300 | 1,702 | 16.79 | 1.19 |
| 2026/2/6 | 1,698.5 | 1,702.5 | 1,688 | 1,702.5 | 737,800 | 1,702.5 | 16.79 | 1.19 |
| 2026/2/5 | 1,682 | 1,698.5 | 1,674 | 1,688.5 | 1,021,000 | 1,688.5 | 16.66 | 1.18 |
| 2026/2/4 | 1,640 | 1,662 | 1,630.5 | 1,650.5 | 952,700 | 1,650.5 | 16.28 | 1.16 |
| 2026/2/3 | 1,644.5 | 1,653.5 | 1,640 | 1,644 | 890,100 | 1,644 | 16.22 | 1.15 |
| 2026/2/2 | 1,668 | 1,674 | 1,641.5 | 1,644 | 849,200 | 1,644 | 16.22 | 1.15 |
| 2026/1/30 | 1,653 | 1,662.5 | 1,647.5 | 1,657 | 1,044,200 | 1,657 | 16.34 | 1.16 |
| 2026/1/29 | 1,640 | 1,652.5 | 1,621 | 1,648 | 941,000 | 1,648 | 16.26 | 1.15 |
| 2026/1/28 | 1,670 | 1,674.5 | 1,648.5 | 1,648.5 | 1,012,200 | 1,648.5 | ||
| 2026/1/27 | 1,686 | 1,692.5 | 1,670.5 | 1,674.5 | 901,200 | 1,674.5 | ||
| 2026/1/26 | 1,696.5 | 1,704 | 1,688 | 1,695 | 839,200 | 1,695 | ||
| 2026/1/23 | 1,708 | 1,717 | 1,693 | 1,697 | 754,000 | 1,697 | ||
| 2026/1/22 | 1,713.5 | 1,723 | 1,703.5 | 1,706 | 727,000 | 1,706 | ||
| 2026/1/21 | 1,720.5 | 1,731.5 | 1,702 | 1,717 | 965,700 | 1,717 | ||
| 2026/1/20 | 1,711 | 1,734.5 | 1,709 | 1,726.5 | 1,147,300 | 1,726.5 | ||
| 2026/1/19 | 1,707 | 1,720.5 | 1,697 | 1,697 | 873,300 | 1,697 | ||
| 2026/1/16 | 1,695.5 | 1,704 | 1,690 | 1,697 | 664,700 | 1,697 | ||
| 2026/1/15 | 1,700 | 1,704 | 1,691.5 | 1,698 | 822,600 | 1,698 | ||
| 2026/1/14 | 1,708 | 1,711 | 1,693.5 | 1,698 | 975,700 | 1,698 |
1〜20/244件
