！決算発表予定日 2024/05/10
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
1,765
円
(00:16)
株価は20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) | 1,185.9 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,959.5 (24/03/22) | 1,455.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,804.0 | 1,819.0 | 1,768.5 | 1,783.0 | +32.5 | +1.9 | 35,448,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,771.0 | 1,792.0 | 1,723.0 | 1,750.5 | +3.5 | +0.2 | 49,434,200 |
| 4/19 | 1,849.0 | 1,861.5 | 1,716.0 | 1,747.0 | -132.0 | -7.0 | 64,355,000 |
| 4/12 | 1,861.0 | 1,890.0 | 1,844.5 | 1,879.0 | +43.5 | +2.4 | 50,909,700 |
| 4/5 | 1,905.0 | 1,912.5 | 1,814.5 | 1,835.5 | -55.5 | -2.9 | 73,081,100 |
| 3/29 | 1,920.0 | 1,920.0 | 1,861.0 | 1,891.0 | -30.5 | -1.6 | 89,926,600 |
| 3/22 | 1,817.0 | 1,959.5 | 1,800.0 | 1,921.5 | +139.0 | +7.8 | 86,207,300 |
| 3/15 | 1,733.0 | 1,805.5 | 1,694.0 | 1,782.5 | +17.5 | +1.0 | 87,840,500 |
| 3/8 | 1,809.0 | 1,830.5 | 1,727.0 | 1,765.0 | -40.5 | -2.2 | 100,228,000 |
| 3/1 | 1,805.0 | 1,815.5 | 1,766.0 | 1,805.5 | +6.0 | +0.3 | 88,309,700 |
| 2/22 | 1,748.0 | 1,810.0 | 1,728.0 | 1,799.5 | +47.5 | +2.7 | 57,081,700 |
| 2/16 | 1,723.0 | 1,759.0 | 1,678.0 | 1,752.0 | +48.5 | +2.9 | 69,386,100 |
| 2/9 | 1,670.0 | 1,741.5 | 1,655.0 | 1,703.5 | +68.5 | +4.2 | 115,925,600 |
| 2/2 | 1,620.5 | 1,675.5 | 1,617.0 | 1,635.0 | +51.5 | +3.3 | 82,068,600 |
| 1/26 | 1,605.0 | 1,618.0 | 1,574.5 | 1,583.5 | -3.5 | -0.2 | 60,393,000 |
| 1/19 | 1,560.0 | 1,619.0 | 1,547.5 | 1,587.0 | +23.5 | +1.5 | 84,148,300 |
| 1/12 | 1,553.5 | 1,591.5 | 1,511.0 | 1,563.5 | +33.5 | +2.2 | 78,292,800 |
| 1/5 | 1,476.0 | 1,541.5 | 1,455.5 | 1,530.0 | +64.0 | +4.4 | 33,739,600 |
| 12/29 | 1,454.5 | 1,475.0 | 1,436.0 | 1,466.0 | +19.5 | +1.4 | 41,162,700 |
| 12/22 | 1,394.0 | 1,491.0 | 1,386.0 | 1,446.5 | +22.5 | +1.6 | 73,937,600 |
| 12/15 | 1,496.0 | 1,502.0 | 1,389.0 | 1,424.0 | -34.0 | -2.3 | 95,563,400 |
| 12/8 | 1,514.0 | 1,530.0 | 1,450.5 | 1,458.0 | -71.5 | -4.7 | 91,194,400 |
| 12/1 | 1,552.0 | 1,565.0 | 1,492.5 | 1,529.5 | -40.5 | -2.6 | 91,363,000 |
| 11/24 | 1,626.0 | 1,631.5 | 1,515.0 | 1,570.0 | -56.0 | -3.4 | 68,756,600 |
| 11/17 | 1,586.0 | 1,627.5 | 1,549.5 | 1,626.0 | +40.0 | +2.5 | 85,606,000 |
| 11/10 | 1,613.0 | 1,662.0 | 1,534.5 | 1,586.0 | +13.0 | +0.8 | 121,077,000 |
| 11/2 | 1,546.0 | 1,625.0 | 1,487.5 | 1,573.0 | -22.0 | -1.4 | 93,616,300 |
| 10/27 | 1,622.0 | 1,644.0 | 1,579.0 | 1,595.0 | -37.0 | -2.3 | 69,176,600 |
| 10/20 | 1,660.0 | 1,703.0 | 1,619.0 | 1,632.0 | -50.5 | -3.0 | 62,876,300 |
| 10/13 | 1,650.0 | 1,719.0 | 1,635.5 | 1,682.5 | +64.0 | +4.0 | 63,056,000 |
| 10/6 | 1,714.0 | 1,729.5 | 1,553.5 | 1,618.5 | -63.5 | -3.8 | 89,422,100 |
▶︎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