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
1,290
円
(18:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,382.0 | 1,382.0 | 1,281.0 | 1,291.5 | -71.0 | -5.2 | 136,890,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,349.0 | 1,395.0 | 1,338.0 | 1,362.5 | +11.0 | +0.8 | 78,477,500 |
| 11/15 | 1,369.0 | 1,410.5 | 1,322.0 | 1,351.5 | -30.0 | -2.2 | 129,837,400 |
| 11/8 | 1,524.0 | 1,549.5 | 1,374.5 | 1,381.5 | -142.5 | -9.4 | 132,368,500 |
| 11/1 | 1,534.0 | 1,589.5 | 1,516.5 | 1,524.0 | +3.5 | +0.2 | 73,281,400 |
| 10/25 | 1,533.0 | 1,562.0 | 1,501.0 | 1,520.5 | -12.5 | -0.8 | 69,357,000 |
| 10/18 | 1,570.0 | 1,581.0 | 1,521.5 | 1,533.0 | -25.0 | -1.6 | 55,491,100 |
| 10/11 | 1,615.0 | 1,618.0 | 1,551.5 | 1,558.0 | -10.5 | -0.7 | 74,917,100 |
| 10/4 | 1,502.5 | 1,591.5 | 1,502.5 | 1,568.5 | -53.0 | -3.3 | 90,813,700 |
| 9/27 | 1,585.0 | 1,627.5 | 1,554.0 | 1,621.5 | +65.0 | +4.2 | 71,789,200 |
| 9/20 | 1,475.5 | 1,588.5 | 1,441.5 | 1,556.5 | +84.5 | +5.7 | 74,058,800 |
| 9/13 | 1,476.0 | 1,517.0 | 1,424.0 | 1,472.0 | -55.5 | -3.6 | 86,891,100 |
| 9/6 | 1,613.5 | 1,627.5 | 1,502.5 | 1,527.5 | -60.5 | -3.8 | 83,899,900 |
| 8/30 | 1,545.0 | 1,594.5 | 1,515.0 | 1,588.0 | +10.0 | +0.6 | 76,051,200 |
| 8/23 | 1,584.0 | 1,615.0 | 1,536.5 | 1,578.0 | -6.0 | -0.4 | 74,021,400 |
| 8/16 | 1,430.0 | 1,595.0 | 1,429.5 | 1,584.0 | +164.0 | +11.6 | 88,847,000 |
| 8/9 | 1,422.0 | 1,493.0 | 1,239.0 | 1,420.0 | -102.0 | -6.7 | 196,471,900 |
| 8/2 | 1,609.5 | 1,655.0 | 1,500.5 | 1,522.0 | -58.5 | -3.7 | 153,558,500 |
| 7/26 | 1,659.5 | 1,693.0 | 1,580.5 | 1,580.5 | -84.0 | -5.1 | 194,475,300 |
| 7/19 | 1,704.5 | 1,731.0 | 1,664.5 | 1,664.5 | -39.0 | -2.3 | 167,027,700 |
| 7/12 | 1,718.0 | 1,734.5 | 1,668.5 | 1,703.5 | -29.5 | -1.7 | 90,693,300 |
| 7/5 | 1,744.0 | 1,801.5 | 1,713.5 | 1,733.0 | +13.0 | +0.8 | 98,425,600 |
| 6/28 | 1,680.0 | 1,733.5 | 1,676.5 | 1,720.0 | +60.0 | +3.6 | 59,889,600 |
| 6/21 | 1,680.0 | 1,684.5 | 1,634.5 | 1,660.0 | -35.5 | -2.1 | 48,732,600 |
| 6/14 | 1,680.0 | 1,728.5 | 1,657.5 | 1,695.5 | +28.0 | +1.7 | 55,878,700 |
| 6/7 | 1,780.0 | 1,795.5 | 1,662.5 | 1,667.5 | -102.0 | -5.8 | 71,049,500 |
| 5/31 | 1,749.0 | 1,769.5 | 1,700.5 | 1,769.5 | +35.5 | +2.1 | 50,502,800 |
| 5/24 | 1,727.0 | 1,775.0 | 1,697.5 | 1,734.0 | +7.0 | +0.4 | 44,968,800 |
| 5/17 | 1,856.5 | 1,856.5 | 1,688.5 | 1,727.0 | -9.5 | -0.6 | 87,841,400 |
| 5/10 | 1,792.0 | 1,794.0 | 1,731.5 | 1,736.5 | -46.5 | -2.6 | 47,064,900 |
| 5/2 | 1,804.0 | 1,819.0 | 1,768.5 | 1,783.0 | +32.5 | +1.9 | 28,711,900 |
▶︎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
