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
1,752.5
円
(12:41)
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 |
|---|---|
| 1,959.5 (24/03/22) | 1,157.9 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,959.5 (24/03/22) | 1,455.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,776.5 | 1,787.5 | 1,751.0 | 1,753.0 | -36.5 | -2.0 | 4,603,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,788.0 | 1,792.0 | 1,772.0 | 1,789.5 | +25.0 | +1.4 | 10,259,300 |
| 4/23 | 1,785.0 | 1,786.5 | 1,757.0 | 1,764.5 | -9.0 | -0.5 | 7,281,600 |
| 4/22 | 1,771.0 | 1,782.0 | 1,757.0 | 1,773.5 | +26.5 | +1.5 | 11,040,600 |
| 4/19 | 1,782.5 | 1,784.5 | 1,716.0 | 1,747.0 | -38.5 | -2.2 | 14,719,600 |
| 4/18 | 1,770.0 | 1,802.5 | 1,758.5 | 1,785.5 | -4.0 | -0.2 | 11,606,700 |
| 4/17 | 1,837.0 | 1,838.0 | 1,776.0 | 1,789.5 | -23.5 | -1.3 | 11,587,300 |
| 4/16 | 1,852.0 | 1,861.5 | 1,798.0 | 1,813.0 | -47.0 | -2.5 | 14,566,800 |
| 4/15 | 1,849.0 | 1,860.5 | 1,819.0 | 1,860.0 | -19.0 | -1.0 | 11,874,600 |
| 4/12 | 1,890.0 | 1,890.0 | 1,862.0 | 1,879.0 | +6.0 | +0.3 | 11,031,700 |
| 4/11 | 1,864.0 | 1,874.5 | 1,854.0 | 1,873.0 | -3.0 | -0.2 | 10,524,900 |
| 4/10 | 1,876.0 | 1,879.0 | 1,857.0 | 1,876.0 | -9.5 | -0.5 | 7,606,300 |
| 4/9 | 1,875.0 | 1,888.0 | 1,865.0 | 1,885.5 | +22.0 | +1.2 | 10,779,800 |
| 4/8 | 1,861.0 | 1,869.5 | 1,844.5 | 1,863.5 | +28.0 | +1.5 | 10,967,000 |
| 4/5 | 1,840.0 | 1,845.0 | 1,818.5 | 1,835.5 | -13.0 | -0.7 | 12,255,900 |
| 4/4 | 1,852.0 | 1,880.5 | 1,846.0 | 1,848.5 | +19.0 | +1.0 | 15,277,300 |
| 4/3 | 1,836.0 | 1,846.0 | 1,814.5 | 1,829.5 | -14.0 | -0.8 | 14,291,700 |
| 4/2 | 1,866.0 | 1,867.0 | 1,836.0 | 1,843.5 | -7.0 | -0.4 | 11,703,600 |
| 4/1 | 1,905.0 | 1,912.5 | 1,830.0 | 1,850.5 | -40.5 | -2.1 | 19,552,600 |
| 3/29 | 1,888.0 | 1,903.0 | 1,877.5 | 1,891.0 | +27.5 | +1.5 | 14,578,500 |
| 3/28 | 1,870.0 | 1,886.5 | 1,861.0 | 1,863.5 | -34.5 | -1.8 | 27,686,700 |
| 3/27 | 1,891.5 | 1,910.0 | 1,885.5 | 1,898.0 | +18.0 | +1.0 | 18,653,000 |
| 3/26 | 1,873.0 | 1,898.0 | 1,864.0 | 1,880.0 | +1.0 | +0.1 | 13,975,400 |
| 3/25 | 1,920.0 | 1,920.0 | 1,879.0 | 1,879.0 | -42.5 | -2.2 | 15,033,000 |
| 3/22 | 1,918.5 | 1,959.5 | 1,907.0 | 1,921.5 | +31.5 | +1.7 | 22,409,100 |
| 3/21 | 1,893.0 | 1,906.0 | 1,870.0 | 1,890.0 | +26.0 | +1.4 | 23,704,800 |
| 3/19 | 1,827.0 | 1,864.0 | 1,817.0 | 1,864.0 | +33.5 | +1.8 | 21,567,200 |
| 3/18 | 1,817.0 | 1,836.5 | 1,800.0 | 1,830.5 | +48.0 | +2.7 | 18,526,200 |
| 3/15 | 1,768.0 | 1,805.5 | 1,763.0 | 1,782.5 | +30.5 | +1.7 | 27,177,000 |
| 3/14 | 1,749.0 | 1,767.0 | 1,738.0 | 1,752.0 | +19.5 | +1.1 | 14,315,500 |
| 3/13 | 1,752.5 | 1,759.5 | 1,718.5 | 1,732.5 | +7.5 | +0.4 | 14,207,000 |
▶︎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