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
1,296.8
円
(01:12)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,139.9 | 1,158.6 | 1,106.9 | 1,123.6 | -5.7 | -0.5 | 62,085,920 |
| 7/29 | 1,141.3 | 1,172.9 | 1,122.3 | 1,129.3 | -26.6 | -2.3 | 57,590,675 |
| 7/22 | 1,143.6 | 1,178.3 | 1,137.3 | 1,155.9 | +31.6 | +2.8 | 57,563,975 |
| 7/15 | 1,103.3 | 1,128.6 | 1,083.6 | 1,124.3 | +41.0 | +3.8 | 61,378,513 |
| 7/8 | 1,073.9 | 1,095.3 | 1,044.6 | 1,083.3 | +19.0 | +1.8 | 67,952,478 |
| 7/1 | 1,117.6 | 1,139.3 | 1,058.6 | 1,064.3 | -42.3 | -3.8 | 76,189,661 |
| 6/24 | 1,108.9 | 1,148.6 | 1,088.6 | 1,106.6 | +19.7 | +1.8 | 64,914,048 |
| 6/17 | 1,102.3 | 1,134.6 | 1,072.3 | 1,086.9 | -45.7 | -4.0 | 73,079,230 |
| 6/10 | 1,087.6 | 1,151.3 | 1,084.9 | 1,132.6 | +33.0 | +3.0 | 63,439,833 |
| 6/3 | 1,053.3 | 1,119.9 | 1,046.6 | 1,099.6 | +51.7 | +4.9 | 73,983,139 |
| 5/27 | 1,075.9 | 1,077.3 | 1,033.6 | 1,047.9 | -24.7 | -2.3 | 70,590,105 |
| 5/20 | 1,069.9 | 1,083.9 | 1,042.6 | 1,072.6 | -34.0 | -3.1 | 82,233,521 |
| 5/13 | 1,158.3 | 1,158.3 | 1,067.9 | 1,106.6 | -50.0 | -4.3 | 77,867,277 |
| 5/6 | 1,143.3 | 1,161.6 | 1,142.6 | 1,156.6 | +17.0 | +1.5 | 28,893,588 |
| 4/28 | 1,100.3 | 1,140.9 | 1,096.9 | 1,139.6 | +13.3 | +1.2 | 58,367,083 |
| 4/22 | 1,079.3 | 1,151.9 | 1,070.9 | 1,126.3 | +28.7 | +2.6 | 54,074,040 |
| 4/15 | 1,071.3 | 1,100.9 | 1,068.9 | 1,097.6 | +27.0 | +2.5 | 50,255,602 |
| 4/8 | 1,149.9 | 1,158.3 | 1,055.6 | 1,070.6 | -84.0 | -7.3 | 75,334,652 |
| 4/1 | 1,157.9 | 1,187.6 | 1,134.6 | 1,154.6 | +2.7 | +0.2 | 70,294,902 |
| 3/25 | 1,133.3 | 1,167.6 | 1,119.3 | 1,151.9 | +38.0 | +3.4 | 66,587,465 |
| 3/18 | 1,047.6 | 1,122.9 | 1,042.6 | 1,113.9 | +75.6 | +7.3 | 73,897,338 |
| 3/11 | 1,064.6 | 1,075.3 | 1,014.3 | 1,038.3 | -33.3 | -3.1 | 87,286,471 |
| 3/4 | 1,177.9 | 1,194.3 | 1,066.9 | 1,071.6 | -105.7 | -9.0 | 72,360,422 |
| 2/25 | 1,214.9 | 1,224.3 | 1,168.3 | 1,177.3 | -51.6 | -4.2 | 42,289,922 |
| 2/18 | 1,209.3 | 1,241.3 | 1,181.9 | 1,228.9 | +24.6 | +2.0 | 68,255,181 |
| 2/10 | 1,139.9 | 1,228.3 | 1,127.3 | 1,204.3 | +55.7 | +4.9 | 56,168,661 |
| 2/4 | 1,109.9 | 1,159.3 | 1,094.6 | 1,148.6 | +30.0 | +2.7 | 54,456,844 |
| 1/28 | 1,136.9 | 1,139.6 | 1,100.3 | 1,118.6 | -27.0 | -2.4 | 62,795,727 |
| 1/21 | 1,173.3 | 1,189.6 | 1,115.9 | 1,145.6 | -12.0 | -1.0 | 58,946,389 |
| 1/14 | 1,153.3 | 1,177.9 | 1,143.3 | 1,157.6 | +14.3 | +1.3 | 49,527,494 |
▶︎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
