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
1,296.8
円
(01:12)
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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,258.9 | 1,262.6 | 1,079.6 | 1,159.6 | -107.0 | -8.5 | 433,001,523 |
| 14/09 | 1,176.3 | 1,276.6 | 1,153.6 | 1,266.6 | +95.7 | +8.2 | 322,243,417 |
| 14/08 | 1,200.6 | 1,205.9 | 1,129.1 | 1,170.9 | -47.0 | -3.9 | 272,419,520 |
| 14/07 | 1,178.9 | 1,232.6 | 1,170.6 | 1,217.9 | +39.0 | +3.3 | 332,798,423 |
| 14/06 | 1,196.3 | 1,216.3 | 1,165.3 | 1,178.9 | -8.7 | -0.7 | 308,485,580 |
| 14/05 | 1,133.3 | 1,202.6 | 1,097.3 | 1,187.6 | +61.0 | +5.4 | 324,840,243 |
| 14/04 | 1,219.9 | 1,241.9 | 1,097.3 | 1,126.6 | -84.7 | -7.0 | 384,709,441 |
| 14/03 | 1,202.3 | 1,282.6 | 1,143.6 | 1,211.3 | -4.3 | -0.4 | 373,363,928 |
| 14/02 | 1,286.6 | 1,307.6 | 1,186.6 | 1,215.6 | -82.0 | -6.3 | 355,796,952 |
| 14/01 | 1,433.3 | 1,439.9 | 1,285.9 | 1,297.6 | -145.7 | -10.1 | 351,991,414 |
| 13/12 | 1,443.3 | 1,446.6 | 1,351.6 | 1,443.3 | 0 | 0.0 | 365,237,146 |
| 13/11 | 1,321.6 | 1,461.6 | 1,279.9 | 1,443.3 | +138.4 | +10.6 | 393,561,329 |
| 13/10 | 1,246.6 | 1,329.9 | 1,226.6 | 1,304.9 | +60.0 | +4.8 | 345,402,148 |
| 13/09 | 1,181.6 | 1,314.9 | 1,181.6 | 1,244.9 | +63.3 | +5.4 | 294,674,342 |
| 13/08 | 1,181.6 | 1,288.3 | 1,163.3 | 1,181.6 | -28.3 | -2.3 | 339,246,387 |
| 13/07 | 1,246.6 | 1,313.3 | 1,208.3 | 1,209.9 | -18.4 | -1.5 | 333,110,726 |
| 13/06 | 1,281.6 | 1,281.6 | 1,119.9 | 1,228.3 | -48.3 | -3.8 | 444,267,835 |
| 13/05 | 1,296.6 | 1,468.3 | 1,266.6 | 1,276.6 | -15.0 | -1.2 | 491,745,409 |
| 13/04 | 1,183.3 | 1,353.3 | 1,116.6 | 1,291.6 | +106.7 | +9.0 | 503,738,329 |
| 13/03 | 1,146.6 | 1,276.6 | 1,141.6 | 1,184.9 | +33.3 | +2.9 | 391,736,411 |
| 13/02 | 1,179.9 | 1,206.6 | 1,109.9 | 1,151.6 | -16.7 | -1.4 | 406,429,958 |
| 13/01 | 1,109.9 | 1,169.9 | 1,033.3 | 1,168.3 | +120.0 | +11.5 | 437,216,265 |
| 12/12 | 916.6 | 1,061.6 | 891.6 | 1,048.3 | +137.7 | +15.1 | 438,068,574 |
| 12/11 | 799.9 | 942.6 | 780.6 | 910.6 | +114.0 | +14.3 | 432,036,113 |
| 12/10 | 798.3 | 883.3 | 764.6 | 796.6 | -2.3 | -0.3 | 387,961,473 |
| 12/09 | 823.9 | 896.6 | 797.3 | 798.9 | -25.0 | -3.0 | 326,241,857 |
| 12/08 | 800.3 | 897.6 | 791.6 | 823.9 | -26.4 | -3.1 | 358,660,481 |
| 12/07 | 932.9 | 932.9 | 779.6 | 850.3 | -66.0 | -7.2 | 255,277,949 |
| 12/06 | 826.9 | 921.6 | 784.6 | 916.3 | +79.0 | +9.4 | 328,776,282 |
| 12/05 | 964.9 | 966.6 | 828.6 | 837.3 | -128.0 | -13.3 | 372,848,822 |
▶︎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
