7267東証P貸借
業種 輸送用機器
ホンダ 株価時系列データ
PTS
1,468
円
(00:20)
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 |
|---|---|
| 1,959.5 (24/03/22) | 1,213.5 (24/12/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,959.5 (24/03/22) | 1,213.5 (24/12/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,471.5 | 1,481.5 | 1,458.0 | 1,478.5 | +1.5 | +0.1 | 21,052,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,483.0 | 1,490.5 | 1,469.5 | 1,477.0 | -5.0 | -0.3 | 14,481,000 |
| 1/29 | 1,499.5 | 1,499.5 | 1,477.5 | 1,482.0 | -7.5 | -0.5 | 19,058,200 |
| 1/28 | 1,488.0 | 1,501.0 | 1,477.5 | 1,489.5 | -5.0 | -0.3 | 12,381,100 |
| 1/27 | 1,490.0 | 1,507.0 | 1,487.0 | 1,494.5 | +15.5 | +1.1 | 15,342,800 |
| 1/24 | 1,487.0 | 1,494.5 | 1,461.5 | 1,479.0 | -12.5 | -0.8 | 18,990,900 |
| 1/23 | 1,485.0 | 1,491.5 | 1,474.0 | 1,491.5 | +4.0 | +0.3 | 19,358,600 |
| 1/22 | 1,495.0 | 1,505.0 | 1,475.0 | 1,487.5 | +9.5 | +0.6 | 18,177,000 |
| 1/21 | 1,505.0 | 1,526.0 | 1,472.5 | 1,478.0 | -4.0 | -0.3 | 24,543,300 |
| 1/20 | 1,464.0 | 1,491.5 | 1,458.5 | 1,482.0 | +22.0 | +1.5 | 18,511,300 |
| 1/17 | 1,448.5 | 1,468.5 | 1,436.0 | 1,460.0 | +4.0 | +0.3 | 24,279,300 |
| 1/16 | 1,472.0 | 1,472.5 | 1,443.0 | 1,456.0 | -16.5 | -1.1 | 30,366,000 |
| 1/15 | 1,507.0 | 1,521.5 | 1,464.5 | 1,472.5 | -6.5 | -0.4 | 38,326,800 |
| 1/14 | 1,517.0 | 1,524.5 | 1,478.0 | 1,479.0 | -49.5 | -3.2 | 38,451,300 |
| 1/10 | 1,552.0 | 1,566.0 | 1,528.5 | 1,528.5 | -25.0 | -1.6 | 28,385,100 |
| 1/9 | 1,583.0 | 1,585.0 | 1,548.5 | 1,553.5 | -41.0 | -2.6 | 44,153,900 |
| 1/8 | 1,604.0 | 1,618.0 | 1,593.0 | 1,594.5 | -9.5 | -0.6 | 37,117,900 |
| 1/7 | 1,578.5 | 1,619.5 | 1,571.5 | 1,604.0 | +25.5 | +1.6 | 53,412,100 |
| 1/6 | 1,535.0 | 1,596.0 | 1,514.0 | 1,578.5 | +43.5 | +2.8 | 72,558,800 |
| 12/30 | 1,529.5 | 1,545.5 | 1,522.5 | 1,535.0 | +4.0 | +0.3 | 28,320,300 |
| 12/27 | 1,512.5 | 1,545.5 | 1,498.0 | 1,531.0 | +31.0 | +2.1 | 55,925,900 |
| 12/26 | 1,450.0 | 1,509.0 | 1,446.5 | 1,500.0 | +55.5 | +3.8 | 71,143,400 |
| 12/25 | 1,432.0 | 1,444.5 | 1,408.0 | 1,444.5 | +12.0 | +0.8 | 52,600,200 |
| 12/24 | 1,456.0 | 1,495.0 | 1,426.5 | 1,432.5 | +156.0 | +12.2 | 158,482,300 |
| 12/23 | 1,244.0 | 1,279.5 | 1,231.5 | 1,276.5 | +47.0 | +3.8 | 34,534,600 |
| 12/20 | 1,233.0 | 1,249.5 | 1,220.5 | 1,229.5 | +9.5 | +0.8 | 53,318,800 |
| 12/19 | 1,214.5 | 1,238.0 | 1,213.5 | 1,220.0 | -24.5 | -2.0 | 45,054,900 |
| 12/18 | 1,280.0 | 1,300.0 | 1,232.0 | 1,244.5 | -39.0 | -3.0 | 70,954,200 |
| 12/17 | 1,290.5 | 1,306.0 | 1,283.5 | 1,283.5 | -4.0 | -0.3 | 19,015,100 |
| 12/16 | 1,295.0 | 1,304.5 | 1,286.5 | 1,287.5 | -6.0 | -0.5 | 13,340,000 |
| 12/13 | 1,290.0 | 1,301.5 | 1,287.0 | 1,293.5 | -6.5 | -0.5 | 16,401,500 |
▶︎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
