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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,133.3 | 1,174.6 | 1,128.3 | 1,136.3 | +20.0 | +1.8 | 52,202,021 |
| 10/29 | 1,129.9 | 1,154.3 | 1,104.9 | 1,116.3 | -22.6 | -2.0 | 54,561,845 |
| 10/22 | 1,164.3 | 1,179.6 | 1,131.6 | 1,138.9 | -20.0 | -1.7 | 46,455,464 |
| 10/15 | 1,132.3 | 1,166.3 | 1,115.9 | 1,158.9 | +35.6 | +3.2 | 61,877,118 |
| 10/8 | 1,138.9 | 1,164.3 | 1,095.3 | 1,123.3 | -7.3 | -0.7 | 74,993,549 |
| 10/1 | 1,154.9 | 1,190.6 | 1,124.3 | 1,130.6 | -7.3 | -0.6 | 84,768,246 |
| 9/24 | 1,109.3 | 1,142.3 | 1,094.9 | 1,137.9 | -11.4 | -1.0 | 37,001,769 |
| 9/17 | 1,128.3 | 1,153.6 | 1,119.6 | 1,149.3 | +5.7 | +0.5 | 62,164,521 |
| 9/10 | 1,126.6 | 1,158.9 | 1,116.9 | 1,143.6 | +16.7 | +1.5 | 59,895,898 |
| 9/3 | 1,096.9 | 1,133.3 | 1,089.3 | 1,126.9 | +44.6 | +4.1 | 47,832,778 |
| 8/27 | 1,089.9 | 1,112.6 | 1,075.3 | 1,082.3 | +8.7 | +0.8 | 50,048,900 |
| 8/20 | 1,179.3 | 1,182.9 | 1,070.6 | 1,073.6 | -117.7 | -9.9 | 55,699,456 |
| 8/13 | 1,212.6 | 1,225.6 | 1,190.6 | 1,191.3 | -19.6 | -1.6 | 29,185,491 |
| 8/6 | 1,180.9 | 1,218.9 | 1,175.6 | 1,210.9 | +46.6 | +4.0 | 46,118,860 |
| 7/30 | 1,155.3 | 1,188.3 | 1,141.9 | 1,164.3 | +25.0 | +2.2 | 44,912,248 |
| 7/21 | 1,155.3 | 1,158.3 | 1,123.6 | 1,139.3 | -32.6 | -2.8 | 27,623,976 |
| 7/16 | 1,181.6 | 1,202.3 | 1,167.6 | 1,171.9 | +22.6 | +2.0 | 41,734,317 |
| 7/9 | 1,193.3 | 1,204.3 | 1,124.6 | 1,149.3 | -54.0 | -4.5 | 52,470,224 |
| 7/2 | 1,204.9 | 1,215.3 | 1,177.6 | 1,203.3 | +5.7 | +0.5 | 48,817,387 |
| 6/25 | 1,151.3 | 1,198.9 | 1,122.9 | 1,197.6 | +19.3 | +1.6 | 63,339,632 |
| 6/18 | 1,211.6 | 1,220.9 | 1,172.9 | 1,178.3 | -16.6 | -1.4 | 48,872,588 |
| 6/11 | 1,204.3 | 1,210.9 | 1,171.6 | 1,194.9 | -14.0 | -1.2 | 48,414,483 |
| 6/4 | 1,136.6 | 1,214.6 | 1,107.3 | 1,208.9 | +53.0 | +4.6 | 74,258,841 |
| 5/28 | 1,114.6 | 1,159.3 | 1,096.3 | 1,155.9 | +53.0 | +4.8 | 98,885,787 |
| 5/21 | 1,091.9 | 1,121.9 | 1,068.9 | 1,102.9 | -6.0 | -0.5 | 65,763,657 |
| 5/14 | 1,132.6 | 1,152.3 | 1,080.6 | 1,108.9 | -11.0 | -1.0 | 67,801,577 |
| 5/7 | 1,103.3 | 1,121.6 | 1,094.6 | 1,119.9 | +42.6 | +4.0 | 30,038,100 |
| 4/30 | 1,109.9 | 1,113.9 | 1,069.3 | 1,077.3 | -0.3 | +0.0 | 59,348,393 |
| 4/23 | 1,110.9 | 1,116.6 | 1,054.9 | 1,077.6 | -31.0 | -2.8 | 48,206,581 |
| 4/16 | 1,076.6 | 1,122.9 | 1,072.9 | 1,108.6 | +37.0 | +3.5 | 55,255,452 |
▶︎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
