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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,383.3 | 1,423.3 | 1,316.6 | 1,376.6 | +6.7 | +0.5 | 558,721,678 |
| 07/03 | 1,473.3 | 1,473.3 | 1,349.9 | 1,369.9 | -103.4 | -7.0 | 600,757,498 |
| 07/02 | 1,583.3 | 1,646.6 | 1,443.3 | 1,473.3 | -110.0 | -7.0 | 439,255,985 |
| 07/01 | 1,586.6 | 1,639.9 | 1,496.6 | 1,583.3 | +16.7 | +1.1 | 382,479,219 |
| 06/12 | 1,359.9 | 1,579.9 | 1,319.9 | 1,566.6 | +200.0 | +14.6 | 401,077,904 |
| 06/11 | 1,369.9 | 1,446.6 | 1,303.3 | 1,366.6 | -13.3 | -1.0 | 394,914,343 |
| 06/10 | 1,329.9 | 1,429.9 | 1,326.6 | 1,379.9 | +56.6 | +4.3 | 448,633,779 |
| 06/09 | 1,319.9 | 1,343.3 | 1,239.9 | 1,323.3 | -6.6 | -0.5 | 256,590,462 |
| 06/08 | 1,256.6 | 1,343.3 | 1,249.9 | 1,329.9 | +70.0 | +5.6 | 278,162,177 |
| 06/07 | 1,233.3 | 1,283.3 | 1,136.6 | 1,259.9 | +50.0 | +4.1 | 302,420,119 |
| 06/06 | 1,244.9 | 1,256.6 | 1,089.9 | 1,209.9 | -10.0 | -0.8 | 476,855,061 |
| 06/05 | 1,358.3 | 1,414.9 | 1,211.6 | 1,219.9 | -128.4 | -9.5 | 561,008,001 |
| 06/04 | 1,219.9 | 1,428.3 | 1,213.3 | 1,348.3 | +133.4 | +11.0 | 461,021,203 |
| 06/03 | 1,141.6 | 1,249.9 | 1,114.9 | 1,214.9 | +65.0 | +5.7 | 351,042,505 |
| 06/02 | 1,118.3 | 1,178.3 | 1,106.6 | 1,149.9 | +40.0 | +3.6 | 451,253,105 |
| 06/01 | 1,138.3 | 1,156.6 | 1,016.6 | 1,109.9 | -11.7 | -1.0 | 427,248,066 |
| 05/12 | 1,121.6 | 1,189.9 | 1,084.9 | 1,121.6 | +1.7 | +0.2 | 318,642,781 |
| 05/11 | 1,076.6 | 1,143.3 | 1,038.3 | 1,119.9 | +63.3 | +6.0 | 373,518,129 |
| 05/10 | 1,086.6 | 1,148.3 | 1,023.3 | 1,056.6 | -13.3 | -1.2 | 399,945,393 |
| 05/09 | 991.6 | 1,103.3 | 974.9 | 1,069.9 | +83.3 | +8.4 | 315,264,748 |
| 05/08 | 954.9 | 993.3 | 934.9 | 986.6 | +23.3 | +2.4 | 282,408,420 |
| 05/07 | 911.6 | 963.3 | 896.6 | 963.3 | +51.7 | +5.7 | 226,474,661 |
| 05/06 | 891.6 | 918.3 | 869.9 | 911.6 | +21.7 | +2.4 | 219,569,192 |
| 05/05 | 838.3 | 899.9 | 836.6 | 889.9 | +41.6 | +4.9 | 227,276,869 |
| 05/04 | 896.6 | 944.9 | 838.3 | 848.3 | -46.6 | -5.2 | 278,303,779 |
| 05/03 | 936.6 | 949.9 | 871.6 | 894.9 | -40.0 | -4.3 | 307,481,470 |
| 05/02 | 906.6 | 944.9 | 896.6 | 934.9 | +30.0 | +3.3 | 221,404,010 |
| 05/01 | 886.6 | 911.6 | 876.6 | 904.9 | +20.0 | +2.3 | 224,485,641 |
| 04/12 | 814.9 | 886.6 | 804.9 | 884.9 | +63.3 | +7.7 | 295,812,553 |
| 04/11 | 858.3 | 899.9 | 821.6 | 821.6 | -31.7 | -3.7 | 269,919,895 |
▶︎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
