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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,076.6 | 1,083.3 | 934.9 | 965.3 | -83.0 | -7.9 | 374,935,343 |
| 12/03 | 1,038.3 | 1,099.9 | 973.3 | 1,048.3 | +16.7 | +1.6 | 383,964,833 |
| 12/02 | 877.3 | 1,064.9 | 863.6 | 1,031.6 | +143.0 | +16.1 | 388,376,677 |
| 12/01 | 799.6 | 932.3 | 797.6 | 888.6 | +106.0 | +13.5 | 327,098,066 |
| 11/12 | 829.9 | 836.9 | 745.6 | 782.6 | -13.7 | -1.7 | 317,296,068 |
| 11/11 | 783.3 | 829.6 | 708.9 | 796.3 | -5.6 | -0.7 | 296,255,958 |
| 11/10 | 752.9 | 835.9 | 718.3 | 801.9 | +35.6 | +4.7 | 383,522,029 |
| 11/09 | 826.6 | 856.6 | 742.3 | 766.3 | -58.3 | -7.1 | 378,736,981 |
| 11/08 | 1,043.3 | 1,059.9 | 768.3 | 824.6 | -202.0 | -19.7 | 555,280,644 |
| 11/07 | 1,034.9 | 1,098.3 | 1,019.9 | 1,026.6 | -1.7 | -0.2 | 249,864,095 |
| 11/06 | 1,031.6 | 1,043.3 | 964.3 | 1,028.3 | -1.6 | -0.2 | 362,171,116 |
| 11/05 | 1,081.6 | 1,084.9 | 997.3 | 1,029.9 | -33.4 | -3.1 | 368,618,780 |
| 11/04 | 1,046.6 | 1,063.3 | 947.6 | 1,063.3 | +21.7 | +2.1 | 527,363,265 |
| 11/03 | 1,184.9 | 1,206.6 | 939.9 | 1,041.6 | -140.0 | -11.9 | 645,681,746 |
| 11/02 | 1,179.9 | 1,248.3 | 1,154.9 | 1,181.6 | +23.3 | +2.0 | 335,313,348 |
| 11/01 | 1,083.3 | 1,184.9 | 1,064.9 | 1,158.3 | +86.7 | +8.1 | 343,520,530 |
| 10/12 | 1,013.3 | 1,104.9 | 1,009.9 | 1,071.6 | +68.3 | +6.8 | 316,676,862 |
| 10/11 | 962.3 | 1,064.9 | 904.3 | 1,003.3 | +24.4 | +2.5 | 410,091,794 |
| 10/10 | 998.9 | 1,014.9 | 959.9 | 978.9 | -8.7 | -0.9 | 343,021,325 |
| 10/09 | 928.3 | 1,021.6 | 902.6 | 987.6 | +61.3 | +6.6 | 440,219,295 |
| 10/08 | 918.9 | 973.6 | 902.3 | 926.3 | +23.4 | +2.6 | 447,193,465 |
| 10/07 | 851.3 | 918.9 | 823.3 | 902.9 | +37.3 | +4.3 | 339,687,391 |
| 10/06 | 923.3 | 951.9 | 856.6 | 865.6 | -57.7 | -6.3 | 422,135,115 |
| 10/05 | 1,033.3 | 1,039.9 | 899.9 | 923.3 | -148.3 | -13.8 | 448,215,575 |
| 10/04 | 1,109.9 | 1,134.9 | 1,053.3 | 1,071.6 | -28.3 | -2.6 | 353,062,725 |
| 10/03 | 1,028.3 | 1,118.3 | 1,018.3 | 1,099.9 | +73.3 | +7.1 | 364,672,241 |
| 10/02 | 1,006.6 | 1,106.6 | 983.6 | 1,026.6 | +1.7 | +0.2 | 457,507,568 |
| 10/01 | 1,046.6 | 1,136.6 | 1,011.6 | 1,024.9 | -11.7 | -1.1 | 405,607,049 |
| 09/12 | 891.6 | 1,056.6 | 883.3 | 1,036.6 | +136.7 | +15.2 | 385,646,050 |
| 09/11 | 936.6 | 978.3 | 881.6 | 899.9 | -60.0 | -6.3 | 403,282,926 |
▶︎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
