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
1,293.5
円
(22:21)
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 937.6 | 1,008.9 | 891.4 | 980.6 | +47.8 | +5.1 | 269,174,387 |
| 19/09 | 839.6 | 986.6 | 838.3 | 932.8 | +91.7 | +10.9 | 304,542,340 |
| 19/08 | 899.6 | 912.4 | 803.9 | 841.1 | -62.3 | -6.9 | 253,118,227 |
| 19/07 | 933.4 | 957.4 | 902.3 | 903.4 | -24.9 | -2.7 | 217,037,167 |
| 19/06 | 871.8 | 943.4 | 869.9 | 928.3 | +44.7 | +5.1 | 209,546,692 |
| 19/05 | 1,031.3 | 1,031.6 | 883.3 | 883.6 | -150.0 | -14.5 | 243,935,135 |
| 19/04 | 1,013.3 | 1,074.9 | 1,013.3 | 1,033.6 | +35.3 | +3.5 | 188,025,077 |
| 19/03 | 1,053.3 | 1,055.9 | 980.1 | 998.3 | -52.6 | -5.0 | 237,028,766 |
| 19/02 | 1,082.3 | 1,087.6 | 972.1 | 1,050.9 | -32.0 | -3.0 | 261,629,012 |
| 19/01 | 933.3 | 1,096.6 | 930.6 | 1,082.9 | +118.1 | +12.2 | 223,879,635 |
| 18/12 | 1,083.3 | 1,099.9 | 910.9 | 964.8 | -102.5 | -9.6 | 278,466,380 |
| 18/11 | 1,080.3 | 1,107.6 | 1,033.6 | 1,067.3 | -13.0 | -1.2 | 251,895,115 |
| 18/10 | 1,133.3 | 1,167.3 | 971.9 | 1,080.3 | -66.0 | -5.8 | 389,742,291 |
| 18/09 | 1,092.6 | 1,172.9 | 1,035.6 | 1,146.3 | +49.0 | +4.5 | 262,941,225 |
| 18/08 | 1,164.9 | 1,164.9 | 1,079.6 | 1,097.3 | -21.0 | -1.9 | 228,585,182 |
| 18/07 | 1,075.6 | 1,134.6 | 1,056.9 | 1,118.3 | +34.0 | +3.1 | 259,866,494 |
| 18/06 | 1,156.9 | 1,206.3 | 1,066.9 | 1,084.3 | -64.6 | -5.6 | 277,401,370 |
| 18/05 | 1,266.6 | 1,267.3 | 1,134.9 | 1,148.9 | -106.7 | -8.5 | 275,327,749 |
| 18/04 | 1,219.9 | 1,278.6 | 1,193.6 | 1,255.6 | +35.7 | +2.9 | 227,501,271 |
| 18/03 | 1,283.9 | 1,286.9 | 1,142.3 | 1,219.9 | -75.0 | -5.8 | 326,674,161 |
| 18/02 | 1,283.3 | 1,343.3 | 1,217.6 | 1,294.9 | +19.6 | +1.5 | 347,269,067 |
| 18/01 | 1,308.3 | 1,383.6 | 1,272.3 | 1,275.3 | -12.0 | -0.9 | 223,777,334 |
| 17/12 | 1,250.9 | 1,311.9 | 1,234.9 | 1,287.3 | +39.4 | +3.2 | 251,337,709 |
| 17/11 | 1,180.6 | 1,287.6 | 1,178.9 | 1,247.9 | +73.6 | +6.3 | 356,042,655 |
| 17/10 | 1,113.6 | 1,184.3 | 1,108.9 | 1,174.3 | +63.7 | +5.7 | 253,540,031 |
| 17/09 | 1,033.3 | 1,126.3 | 1,006.9 | 1,110.6 | +83.7 | +8.2 | 278,811,384 |
| 17/08 | 1,034.3 | 1,094.6 | 999.9 | 1,026.9 | -9.0 | -0.9 | 275,261,748 |
| 17/07 | 1,022.6 | 1,053.9 | 1,012.6 | 1,035.9 | +14.6 | +1.4 | 240,802,504 |
| 17/06 | 1,033.3 | 1,065.9 | 1,014.9 | 1,021.3 | -17.6 | -1.7 | 313,103,526 |
| 17/05 | 1,077.3 | 1,091.6 | 1,015.3 | 1,038.9 | -38.4 | -3.6 | 389,146,785 |
▶︎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
