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
1,731.5
円
(17:57)
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) | 1,315.9 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,727.0 | 1,775.0 | 1,713.0 | 1,731.5 | +4.5 | +0.3 | 44,640,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,766.6 | 1,768.3 | 1,680.5 | 1,682.0 | -69.6 | -4.0 | 90,635,433 |
| 9/22 | 1,762.3 | 1,820.9 | 1,724.9 | 1,751.6 | +1.3 | +0.1 | 99,619,895 |
| 9/15 | 1,653.3 | 1,781.6 | 1,637.6 | 1,750.3 | +99.7 | +6.0 | 98,975,488 |
| 9/8 | 1,587.3 | 1,674.3 | 1,584.6 | 1,650.6 | +77.3 | +4.9 | 96,027,659 |
| 9/1 | 1,521.6 | 1,584.6 | 1,520.9 | 1,573.3 | +68.7 | +4.6 | 68,653,285 |
| 8/25 | 1,479.6 | 1,523.6 | 1,469.6 | 1,504.6 | +31.3 | +2.1 | 56,723,966 |
| 8/18 | 1,553.3 | 1,554.9 | 1,451.9 | 1,473.3 | -83.3 | -5.4 | 71,092,310 |
| 8/10 | 1,459.6 | 1,568.9 | 1,449.3 | 1,556.6 | +88.3 | +6.0 | 70,933,008 |
| 8/4 | 1,494.3 | 1,538.6 | 1,461.3 | 1,468.3 | +1.7 | +0.1 | 85,411,453 |
| 7/28 | 1,474.6 | 1,500.6 | 1,440.6 | 1,466.6 | +6.7 | +0.5 | 72,223,021 |
| 7/21 | 1,393.3 | 1,460.9 | 1,391.6 | 1,459.9 | +60.6 | +4.3 | 53,078,330 |
| 7/14 | 1,429.3 | 1,429.9 | 1,380.3 | 1,399.3 | -31.0 | -2.2 | 77,914,078 |
| 7/7 | 1,466.6 | 1,485.9 | 1,414.9 | 1,430.3 | -16.6 | -1.2 | 74,254,341 |
| 6/30 | 1,431.3 | 1,483.6 | 1,423.9 | 1,446.9 | -0.4 | +0.0 | 69,483,694 |
| 6/23 | 1,477.9 | 1,489.6 | 1,435.3 | 1,447.3 | -37.3 | -2.5 | 82,644,825 |
| 6/16 | 1,429.3 | 1,527.6 | 1,424.6 | 1,484.6 | +68.3 | +4.8 | 115,234,150 |
| 6/9 | 1,379.3 | 1,432.3 | 1,375.9 | 1,416.3 | +64.7 | +4.8 | 84,335,642 |
| 6/2 | 1,358.6 | 1,364.6 | 1,315.9 | 1,351.6 | +27.0 | +2.0 | 103,427,533 |
| 5/26 | 1,299.6 | 1,348.9 | 1,295.6 | 1,324.6 | +22.7 | +1.7 | 83,033,329 |
| 5/19 | 1,257.3 | 1,322.9 | 1,249.6 | 1,301.9 | +55.0 | +4.4 | 81,781,416 |
| 5/12 | 1,196.6 | 1,258.6 | 1,185.9 | 1,246.9 | +40.0 | +3.3 | 89,642,995 |
| 5/2 | 1,204.6 | 1,211.3 | 1,195.6 | 1,206.9 | +11.0 | +0.9 | 19,006,390 |
| 4/28 | 1,161.3 | 1,195.9 | 1,155.9 | 1,195.9 | +35.6 | +3.1 | 49,692,796 |
| 4/21 | 1,173.3 | 1,189.3 | 1,154.9 | 1,160.3 | +1.4 | +0.1 | 47,395,073 |
| 4/14 | 1,169.6 | 1,187.3 | 1,158.3 | 1,158.9 | -0.4 | +0.0 | 55,010,049 |
| 4/7 | 1,176.9 | 1,198.9 | 1,144.3 | 1,159.3 | -10.6 | -0.9 | 69,447,693 |
| 3/31 | 1,127.9 | 1,174.6 | 1,120.6 | 1,169.9 | +46.6 | +4.2 | 72,149,520 |
▶︎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