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
1,288.7
円
(00:02)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,182.3 | 1,204.9 | 1,176.3 | 1,195.3 | +22.7 | +1.9 | 86,280,861 |
| 2/24 | 1,155.9 | 1,184.9 | 1,148.3 | 1,172.6 | +26.7 | +2.3 | 63,802,237 |
| 2/17 | 1,089.9 | 1,145.9 | 1,088.9 | 1,145.9 | +88.0 | +8.3 | 85,153,150 |
| 2/10 | 1,090.6 | 1,096.3 | 1,057.3 | 1,057.9 | -8.0 | -0.8 | 67,067,770 |
| 2/3 | 1,062.9 | 1,083.6 | 1,058.3 | 1,065.9 | +8.3 | +0.8 | 58,127,380 |
| 1/27 | 1,036.9 | 1,057.6 | 1,029.9 | 1,057.6 | +34.7 | +3.4 | 58,582,785 |
| 1/20 | 999.9 | 1,056.6 | 996.8 | 1,022.9 | +0.6 | +0.1 | 64,360,243 |
| 1/13 | 1,061.6 | 1,067.6 | 1,020.3 | 1,022.3 | -18.6 | -1.8 | 59,594,695 |
| 1/6 | 1,010.3 | 1,046.3 | 1,003.3 | 1,040.9 | +30.3 | +3.0 | 43,071,130 |
| 12/30 | 1,020.3 | 1,032.6 | 1,000.3 | 1,010.6 | -4.3 | -0.4 | 46,753,067 |
| 12/23 | 1,076.3 | 1,084.6 | 1,005.9 | 1,014.9 | -74.0 | -6.8 | 88,447,183 |
| 12/16 | 1,085.3 | 1,110.9 | 1,083.9 | 1,088.9 | +3.3 | +0.3 | 50,561,605 |
| 12/9 | 1,090.6 | 1,099.3 | 1,077.6 | 1,085.6 | -5.0 | -0.5 | 57,797,977 |
| 12/2 | 1,129.3 | 1,132.3 | 1,082.6 | 1,090.6 | -32.7 | -2.9 | 72,638,825 |
| 11/25 | 1,117.9 | 1,137.3 | 1,110.6 | 1,123.3 | +12.4 | +1.1 | 38,754,087 |
| 11/18 | 1,108.9 | 1,115.6 | 1,097.3 | 1,110.9 | -0.7 | -0.1 | 58,542,584 |
| 11/11 | 1,143.3 | 1,158.3 | 1,079.3 | 1,111.6 | -16.7 | -1.5 | 85,088,350 |
| 11/4 | 1,114.9 | 1,144.9 | 1,114.6 | 1,128.3 | +22.0 | +2.0 | 48,202,981 |
| 10/28 | 1,096.3 | 1,123.9 | 1,084.9 | 1,106.3 | +20.7 | +1.9 | 72,515,224 |
| 10/21 | 1,089.6 | 1,102.9 | 1,079.6 | 1,085.6 | -7.3 | -0.7 | 66,494,764 |
| 10/14 | 1,076.6 | 1,099.9 | 1,063.9 | 1,092.9 | -4.0 | -0.4 | 65,370,653 |
| 10/7 | 1,047.3 | 1,113.9 | 1,047.3 | 1,096.9 | +51.3 | +4.9 | 80,026,699 |
| 9/30 | 1,129.9 | 1,133.6 | 1,041.3 | 1,045.6 | -113.0 | -9.8 | 103,997,538 |
| 9/22 | 1,185.9 | 1,193.3 | 1,145.3 | 1,158.6 | -16.3 | -1.4 | 59,532,294 |
| 9/16 | 1,237.9 | 1,242.6 | 1,168.9 | 1,174.9 | -51.7 | -4.2 | 79,290,192 |
| 9/9 | 1,215.3 | 1,229.9 | 1,190.9 | 1,226.6 | +2.3 | +0.2 | 76,255,661 |
| 9/2 | 1,201.3 | 1,251.6 | 1,200.9 | 1,224.3 | +6.4 | +0.5 | 72,918,128 |
| 8/26 | 1,232.6 | 1,245.6 | 1,211.6 | 1,217.9 | -19.7 | -1.6 | 51,577,415 |
| 8/19 | 1,190.9 | 1,239.9 | 1,185.6 | 1,237.6 | +52.0 | +4.4 | 62,323,822 |
| 8/12 | 1,123.3 | 1,191.3 | 1,116.9 | 1,185.6 | +62.0 | +5.5 | 59,295,292 |
▶︎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
