！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,782.5 | 1,797.5 | 1,768.5 | 1,783.0 | -29.0 | -1.6 | 21,731,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,905.0 | 1,912.5 | 1,716.0 | 1,812.0 | -79.0 | -4.2 | 251,497,800 |
| 24/03 | 1,780.0 | 1,959.5 | 1,694.0 | 1,891.0 | +109.0 | +6.1 | 384,536,400 |
| 24/02 | 1,625.0 | 1,810.0 | 1,619.0 | 1,782.0 | +106.5 | +6.4 | 339,510,900 |
| 24/01 | 1,476.0 | 1,675.5 | 1,455.5 | 1,675.5 | +209.5 | +14.3 | 309,500,500 |
| 23/12 | 1,520.0 | 1,536.0 | 1,386.0 | 1,466.0 | -43.0 | -2.9 | 318,157,600 |
| 23/11 | 1,551.0 | 1,662.0 | 1,492.5 | 1,509.0 | +2.5 | +0.2 | 400,415,200 |
| 23/10 | 1,714.0 | 1,729.5 | 1,487.5 | 1,506.5 | -175.5 | -10.4 | 328,235,200 |
| 23/09 | 1,567.6 | 1,820.9 | 1,563.9 | 1,682.0 | +114.4 | +7.3 | 398,856,110 |
| 23/08 | 1,519.3 | 1,584.6 | 1,449.3 | 1,567.6 | +63.3 | +4.2 | 314,790,443 |
| 23/07 | 1,466.6 | 1,514.3 | 1,380.3 | 1,504.3 | +57.4 | +4.0 | 301,895,714 |
| 23/06 | 1,329.9 | 1,527.6 | 1,315.9 | 1,446.9 | +112.0 | +8.4 | 380,881,703 |
| 23/05 | 1,204.6 | 1,364.6 | 1,185.9 | 1,334.9 | +139.0 | +11.6 | 347,708,271 |
| 23/04 | 1,176.9 | 1,198.9 | 1,144.3 | 1,195.9 | +26.0 | +2.2 | 221,545,612 |
| 23/03 | 1,176.6 | 1,225.9 | 1,096.3 | 1,169.9 | -10.7 | -0.9 | 345,990,754 |
| 23/02 | 1,076.6 | 1,204.9 | 1,057.3 | 1,180.6 | +111.7 | +10.5 | 289,631,292 |
| 23/01 | 1,010.3 | 1,075.9 | 996.8 | 1,068.9 | +58.3 | +5.8 | 249,072,687 |
| 22/12 | 1,119.9 | 1,120.6 | 1,000.3 | 1,010.6 | -108.0 | -9.7 | 268,419,580 |
| 22/11 | 1,133.3 | 1,158.3 | 1,079.3 | 1,118.6 | -5.7 | -0.5 | 267,269,368 |
| 22/10 | 1,047.3 | 1,125.9 | 1,047.3 | 1,124.3 | +78.7 | +7.5 | 295,505,050 |
| 22/09 | 1,224.9 | 1,242.6 | 1,041.3 | 1,045.6 | -195.7 | -15.8 | 347,955,774 |
| 22/08 | 1,139.9 | 1,251.6 | 1,106.9 | 1,241.3 | +112.0 | +9.9 | 279,320,489 |
| 22/07 | 1,090.6 | 1,178.3 | 1,044.6 | 1,129.3 | +31.7 | +2.9 | 259,917,195 |
| 22/06 | 1,085.3 | 1,151.3 | 1,072.3 | 1,097.6 | +35.3 | +3.3 | 302,909,724 |
| 22/05 | 1,143.3 | 1,161.6 | 1,033.6 | 1,062.3 | -77.3 | -6.8 | 292,849,124 |
| 22/04 | 1,149.3 | 1,158.3 | 1,055.6 | 1,139.6 | -22.7 | -2.0 | 251,257,609 |
| 22/03 | 1,189.6 | 1,194.3 | 1,014.3 | 1,162.3 | -12.6 | -1.1 | 343,575,130 |
| 22/02 | 1,109.9 | 1,241.3 | 1,097.9 | 1,174.9 | +57.0 | +5.1 | 224,013,136 |
| 22/01 | 1,094.3 | 1,189.6 | 1,090.6 | 1,117.9 | +41.3 | +3.8 | 242,964,626 |
| 21/12 | 1,036.6 | 1,090.6 | 1,028.3 | 1,076.6 | +43.0 | +4.2 | 239,311,489 |
| 21/11 | 1,133.3 | 1,174.6 | 1,032.9 | 1,033.6 | -82.7 | -7.4 | 291,495,510 |
▶︎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