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
1,542
円
(23:58)
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) | 1,239.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,585.0 | 1,627.5 | 1,554.0 | 1,621.5 | +65.0 | +4.2 | 93,693,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 943.3 | 953.9 | 914.3 | 935.9 | -13.0 | -1.4 | 45,862,058 |
| 7/12 | 945.6 | 957.4 | 939.6 | 948.9 | +3.5 | +0.4 | 47,357,573 |
| 7/5 | 933.4 | 949.6 | 926.1 | 945.4 | +17.1 | +1.8 | 42,011,819 |
| 6/28 | 919.9 | 930.1 | 905.9 | 928.3 | +6.4 | +0.7 | 45,206,851 |
| 6/21 | 917.6 | 943.4 | 915.6 | 921.9 | +3.6 | +0.4 | 49,945,399 |
| 6/14 | 926.6 | 940.3 | 908.3 | 918.3 | +5.7 | +0.6 | 53,900,938 |
| 6/7 | 871.8 | 935.8 | 869.9 | 912.6 | +29.0 | +3.3 | 60,493,504 |
| 5/31 | 921.8 | 931.4 | 883.3 | 883.6 | -46.3 | -5.0 | 67,666,876 |
| 5/24 | 942.8 | 949.3 | 917.6 | 929.9 | -7.4 | -0.8 | 46,301,262 |
| 5/17 | 944.1 | 947.4 | 919.4 | 937.3 | -6.6 | -0.7 | 57,152,971 |
| 5/10 | 1,031.3 | 1,031.6 | 938.6 | 943.9 | -89.7 | -8.7 | 72,814,027 |
| 4/26 | 1,065.6 | 1,066.9 | 1,026.3 | 1,033.6 | -32.3 | -3.0 | 47,481,174 |
| 4/19 | 1,041.6 | 1,074.9 | 1,029.3 | 1,065.9 | +37.6 | +3.7 | 44,572,645 |
| 4/12 | 1,055.9 | 1,057.6 | 1,022.9 | 1,028.3 | -31.3 | -3.0 | 44,695,946 |
| 4/5 | 1,013.3 | 1,060.6 | 1,013.3 | 1,059.6 | +61.3 | +6.1 | 51,275,312 |
| 3/29 | 994.6 | 1,021.6 | 980.1 | 998.3 | -19.6 | -1.9 | 64,356,943 |
| 3/22 | 1,021.6 | 1,036.3 | 1,007.6 | 1,017.9 | -1.0 | -0.1 | 40,016,800 |
| 3/15 | 999.1 | 1,024.6 | 996.8 | 1,018.9 | +21.8 | +2.2 | 55,956,259 |
| 3/8 | 1,055.6 | 1,055.6 | 994.6 | 997.1 | -54.5 | -5.2 | 63,888,938 |
| 3/1 | 1,052.9 | 1,059.6 | 1,044.6 | 1,051.6 | +10.0 | +1.0 | 64,134,340 |
| 2/22 | 1,004.9 | 1,042.6 | 994.4 | 1,041.6 | +50.8 | +5.1 | 69,019,289 |
| 2/15 | 975.3 | 1,022.6 | 972.1 | 990.8 | +15.4 | +1.6 | 58,810,787 |
| 2/8 | 1,034.9 | 1,054.6 | 975.4 | 975.4 | -106.2 | -9.8 | 73,803,137 |
| 2/1 | 1,094.3 | 1,096.6 | 1,070.6 | 1,081.6 | -12.7 | -1.2 | 52,145,921 |
| 1/25 | 1,084.3 | 1,096.6 | 1,061.6 | 1,094.3 | +22.7 | +2.1 | 42,958,929 |
| 1/18 | 1,061.3 | 1,075.9 | 1,053.3 | 1,071.6 | +15.0 | +1.4 | 40,942,609 |
| 1/11 | 987.4 | 1,058.9 | 984.6 | 1,056.6 | +95.8 | +10.0 | 77,731,976 |
| 1/4 | 933.3 | 960.8 | 930.6 | 960.8 | -4.0 | -0.4 | 18,771,487 |
| 12/28 | 946.4 | 972.6 | 910.9 | 964.8 | ー | ー | 57,904,478 |
▶︎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
