！決算発表予定日 2024/05/10
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
1,765
円
(00:16)
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) | 1,185.9 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,776.0 | 1,791.5 | 1,768.5 | 1,783.0 | -4.5 | -0.3 | 6,737,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,713.5 | 1,726.0 | 1,694.0 | 1,725.0 | 0 | 0.0 | 14,322,600 |
| 3/11 | 1,733.0 | 1,736.0 | 1,699.0 | 1,725.0 | -40.0 | -2.3 | 17,818,400 |
| 3/8 | 1,739.0 | 1,781.0 | 1,727.0 | 1,765.0 | +12.5 | +0.7 | 22,034,400 |
| 3/7 | 1,808.0 | 1,817.0 | 1,748.5 | 1,752.5 | -68.5 | -3.8 | 24,155,200 |
| 3/6 | 1,804.0 | 1,830.5 | 1,797.0 | 1,821.0 | +22.5 | +1.3 | 18,383,100 |
| 3/5 | 1,787.5 | 1,807.5 | 1,778.5 | 1,798.5 | -4.5 | -0.3 | 16,517,500 |
| 3/4 | 1,809.0 | 1,822.5 | 1,796.0 | 1,803.0 | -2.5 | -0.1 | 19,137,800 |
| 3/1 | 1,780.0 | 1,815.5 | 1,774.0 | 1,805.5 | +23.5 | +1.3 | 20,334,000 |
| 2/29 | 1,795.0 | 1,799.5 | 1,775.0 | 1,782.0 | +8.0 | +0.5 | 18,224,500 |
| 2/28 | 1,788.0 | 1,793.0 | 1,766.5 | 1,774.0 | -2.5 | -0.1 | 11,529,700 |
| 2/27 | 1,770.5 | 1,785.0 | 1,766.0 | 1,776.5 | -8.5 | -0.5 | 18,153,400 |
| 2/26 | 1,805.0 | 1,807.0 | 1,785.0 | 1,785.0 | -14.5 | -0.8 | 20,068,100 |
| 2/22 | 1,759.5 | 1,810.0 | 1,755.5 | 1,799.5 | +52.5 | +3.0 | 25,472,200 |
| 2/21 | 1,728.5 | 1,751.0 | 1,728.0 | 1,747.0 | -1.0 | -0.1 | 11,266,400 |
| 2/20 | 1,744.0 | 1,757.0 | 1,741.0 | 1,748.0 | +4.0 | +0.2 | 10,797,400 |
| 2/19 | 1,748.0 | 1,753.5 | 1,735.5 | 1,744.0 | -8.0 | -0.5 | 9,545,700 |
| 2/16 | 1,720.0 | 1,759.0 | 1,716.0 | 1,752.0 | +30.5 | +1.8 | 20,611,600 |
| 2/15 | 1,700.0 | 1,723.0 | 1,693.5 | 1,721.5 | +32.0 | +1.9 | 16,827,800 |
| 2/14 | 1,711.0 | 1,714.5 | 1,678.0 | 1,689.5 | -29.5 | -1.7 | 12,313,800 |
| 2/13 | 1,723.0 | 1,724.0 | 1,679.0 | 1,719.0 | +15.5 | +0.9 | 19,632,900 |
| 2/9 | 1,731.5 | 1,732.0 | 1,697.0 | 1,703.5 | -30.5 | -1.8 | 28,664,000 |
| 2/8 | 1,731.0 | 1,741.5 | 1,706.0 | 1,734.0 | +23.5 | +1.4 | 24,169,500 |
| 2/7 | 1,673.0 | 1,735.0 | 1,672.5 | 1,710.5 | +19.5 | +1.2 | 24,095,300 |
| 2/6 | 1,671.5 | 1,701.5 | 1,664.5 | 1,691.0 | +7.5 | +0.5 | 22,708,100 |
| 2/5 | 1,670.0 | 1,694.0 | 1,655.0 | 1,683.5 | +48.5 | +3.0 | 16,288,700 |
| 2/2 | 1,650.0 | 1,652.5 | 1,633.0 | 1,635.0 | -9.5 | -0.6 | 13,272,600 |
▶︎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