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
1,288.7
円
(00:02)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,125.9 | 1,127.6 | 1,015.6 | 1,077.3 | -39.6 | -3.6 | 272,918,725 |
| 17/03 | 1,166.6 | 1,200.6 | 1,116.9 | 1,116.9 | -46.0 | -4.0 | 270,064,496 |
| 17/02 | 1,101.6 | 1,224.9 | 1,097.3 | 1,162.9 | +34.0 | +3.0 | 266,674,162 |
| 17/01 | 1,167.9 | 1,201.3 | 1,105.9 | 1,128.9 | -9.4 | -0.8 | 271,864,814 |
| 16/12 | 1,149.9 | 1,192.9 | 1,095.9 | 1,138.3 | +27.7 | +2.5 | 306,427,859 |
| 16/11 | 1,058.3 | 1,137.3 | 897.8 | 1,110.6 | +62.7 | +6.0 | 354,317,037 |
| 16/10 | 977.6 | 1,053.6 | 969.4 | 1,047.9 | +85.5 | +8.9 | 233,201,928 |
| 16/09 | 1,063.6 | 1,074.6 | 953.9 | 962.4 | -94.2 | -8.9 | 260,790,804 |
| 16/08 | 918.9 | 1,070.3 | 916.9 | 1,056.6 | +109.5 | +11.6 | 335,673,651 |
| 16/07 | 862.1 | 979.1 | 805.6 | 947.1 | +89.7 | +10.5 | 303,317,728 |
| 16/06 | 1,042.9 | 1,044.6 | 819.6 | 857.4 | -192.9 | -18.4 | 339,123,686 |
| 16/05 | 947.6 | 1,053.6 | 937.3 | 1,050.3 | +52.9 | +5.3 | 266,361,559 |
| 16/04 | 1,026.6 | 1,066.6 | 922.9 | 997.4 | -31.2 | -3.0 | 343,697,531 |
| 16/03 | 966.6 | 1,073.6 | 953.8 | 1,028.6 | +66.3 | +6.9 | 346,015,955 |
| 16/02 | 1,113.3 | 1,147.6 | 908.6 | 962.3 | -151.3 | -13.6 | 419,758,491 |
| 16/01 | 1,273.6 | 1,281.9 | 1,053.6 | 1,113.6 | -189.7 | -14.6 | 388,308,877 |
| 15/12 | 1,349.9 | 1,374.3 | 1,257.6 | 1,303.3 | -30.6 | -2.3 | 244,018,236 |
| 15/11 | 1,324.6 | 1,371.9 | 1,303.6 | 1,333.9 | -14.0 | -1.0 | 208,027,477 |
| 15/10 | 1,184.9 | 1,380.6 | 1,170.6 | 1,347.9 | +168.3 | +14.3 | 279,955,295 |
| 15/09 | 1,266.6 | 1,324.3 | 1,150.6 | 1,179.6 | -95.0 | -7.5 | 298,740,283 |
| 15/08 | 1,428.3 | 1,499.6 | 1,171.4 | 1,274.6 | -51.8 | -3.9 | 372,549,419 |
| 15/07 | 1,319.9 | 1,349.8 | 1,231.6 | 1,326.4 | +6.0 | +0.5 | 250,458,401 |
| 15/06 | 1,423.9 | 1,430.8 | 1,306.1 | 1,320.4 | -99.9 | -7.0 | 286,414,660 |
| 15/05 | 1,366.6 | 1,441.4 | 1,343.3 | 1,420.3 | +73.2 | +5.4 | 224,792,844 |
| 15/04 | 1,297.3 | 1,466.6 | 1,284.9 | 1,347.1 | +46.2 | +3.6 | 324,494,940 |
| 15/03 | 1,332.6 | 1,389.9 | 1,300.9 | 1,300.9 | -15.5 | -1.2 | 311,975,215 |
| 15/02 | 1,181.3 | 1,333.3 | 1,168.1 | 1,316.4 | +122.8 | +10.3 | 349,152,786 |
| 15/01 | 1,176.3 | 1,237.3 | 1,139.9 | 1,193.6 | +18.3 | +1.6 | 336,161,456 |
| 14/12 | 1,199.3 | 1,255.9 | 1,127.4 | 1,175.3 | -15.1 | -1.3 | 421,245,606 |
| 14/11 | 1,242.9 | 1,250.4 | 1,154.9 | 1,190.4 | +30.8 | +2.7 | 483,575,428 |
▶︎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
