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
1,293.8
円
(20:13)
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) | 1,239.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,959.5 (24/03/22) | 1,239.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,525.0 | 1,549.5 | 1,281.0 | 1,291.5 | -266.0 | -17.1 | 489,225,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,145.9 | 1,179.6 | 1,095.3 | 1,116.3 | -35.3 | -3.1 | 251,925,415 |
| 21/09 | 1,128.6 | 1,190.6 | 1,094.9 | 1,151.6 | +37.7 | +3.4 | 255,962,855 |
| 21/08 | 1,180.9 | 1,225.6 | 1,070.6 | 1,113.9 | -50.4 | -4.3 | 202,715,624 |
| 21/07 | 1,187.9 | 1,204.3 | 1,123.6 | 1,164.3 | -19.0 | -1.6 | 185,064,348 |
| 21/06 | 1,120.9 | 1,220.9 | 1,107.3 | 1,183.3 | +65.7 | +5.9 | 252,593,822 |
| 21/05 | 1,103.3 | 1,159.3 | 1,068.9 | 1,117.6 | +40.3 | +3.7 | 275,274,648 |
| 21/04 | 1,129.6 | 1,129.9 | 1,054.9 | 1,077.3 | -29.0 | -2.6 | 243,132,627 |
| 21/03 | 990.3 | 1,158.3 | 986.6 | 1,106.3 | +135.9 | +14.0 | 397,249,566 |
| 21/02 | 926.9 | 1,058.6 | 920.1 | 970.4 | +49.0 | +5.3 | 304,271,738 |
| 21/01 | 968.8 | 983.8 | 914.3 | 921.4 | -37.7 | -3.9 | 287,112,766 |
| 20/12 | 968.6 | 1,055.6 | 954.1 | 959.1 | +2.0 | +0.2 | 280,530,701 |
| 20/11 | 816.6 | 1,053.9 | 816.6 | 957.1 | +145.5 | +17.9 | 378,183,176 |
| 20/10 | 833.3 | 879.6 | 807.8 | 811.6 | -12.8 | -1.6 | 227,679,173 |
| 20/09 | 901.4 | 933.6 | 803.9 | 824.4 | -85.2 | -9.4 | 369,688,291 |
| 20/08 | 861.4 | 942.6 | 848.4 | 909.6 | +68.3 | +8.1 | 269,047,786 |
| 20/07 | 918.3 | 956.9 | 840.6 | 841.3 | -77.1 | -8.4 | 229,374,490 |
| 20/06 | 933.3 | 1,030.9 | 900.3 | 918.4 | -9.5 | -1.0 | 326,154,856 |
| 20/05 | 847.8 | 973.3 | 793.4 | 927.9 | +57.8 | +6.6 | 275,657,152 |
| 20/04 | 798.6 | 881.6 | 711.8 | 870.1 | +60.2 | +7.4 | 331,087,806 |
| 20/03 | 908.3 | 949.8 | 706.6 | 809.9 | -123.2 | -13.2 | 529,342,985 |
| 20/02 | 927.4 | 1,029.3 | 919.6 | 933.1 | -10.5 | -1.1 | 316,125,756 |
| 20/01 | 1,022.3 | 1,033.9 | 942.9 | 943.6 | -89.3 | -8.7 | 217,669,873 |
| 19/12 | 1,033.3 | 1,086.3 | 1,015.6 | 1,032.9 | +10.6 | +1.0 | 193,120,628 |
| 19/11 | 969.4 | 1,076.6 | 969.3 | 1,022.3 | +41.7 | +4.3 | 211,958,716 |
▶︎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
