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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/7 | 1,094.3 | 1,155.9 | 1,090.6 | 1,143.3 | +66.7 | +6.2 | 60,912,308 |
| 12/30 | 1,063.6 | 1,084.9 | 1,059.3 | 1,076.6 | +15.3 | +1.4 | 26,101,161 |
| 12/24 | 1,053.9 | 1,072.3 | 1,028.3 | 1,061.3 | -6.3 | -0.6 | 42,685,626 |
| 12/17 | 1,078.3 | 1,082.6 | 1,052.3 | 1,067.6 | +6.0 | +0.6 | 58,793,687 |
| 12/10 | 1,066.3 | 1,090.6 | 1,052.9 | 1,061.6 | -4.7 | -0.4 | 61,675,216 |
| 12/3 | 1,064.9 | 1,067.6 | 1,032.9 | 1,066.3 | -16.0 | -1.5 | 100,396,602 |
| 11/26 | 1,097.9 | 1,117.9 | 1,074.9 | 1,082.3 | -25.6 | -2.3 | 48,798,487 |
| 11/19 | 1,099.6 | 1,112.9 | 1,063.3 | 1,107.9 | +15.0 | +1.4 | 69,760,896 |
| 11/12 | 1,109.9 | 1,118.3 | 1,075.9 | 1,092.9 | -43.4 | -3.8 | 70,393,303 |
▶︎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
