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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 1,093.6 | 1,106.6 | 1,064.9 | 1,071.6 | -19.3 | -1.8 | 60,307,502 |
| 4/2 | 1,115.9 | 1,129.9 | 1,088.9 | 1,090.9 | -10.4 | -0.9 | 65,698,856 |
| 3/26 | 1,133.6 | 1,138.3 | 1,079.3 | 1,101.3 | -55.6 | -4.8 | 71,882,818 |
| 3/19 | 1,093.3 | 1,158.3 | 1,092.3 | 1,156.9 | +83.6 | +7.8 | 93,830,737 |
| 3/12 | 1,051.9 | 1,090.3 | 1,042.9 | 1,073.3 | +39.7 | +3.8 | 88,516,184 |
| 3/5 | 990.3 | 1,041.6 | 986.6 | 1,033.6 | +63.2 | +6.5 | 97,335,672 |
| 2/26 | 1,010.3 | 1,019.6 | 970.4 | 970.4 | -23.2 | -2.3 | 77,510,274 |
| 2/19 | 1,019.3 | 1,039.9 | 986.6 | 993.6 | -12.7 | -1.3 | 79,424,893 |
| 2/12 | 1,000.9 | 1,058.6 | 983.3 | 1,006.3 | +16.7 | +1.7 | 74,668,045 |
| 2/5 | 926.9 | 1,008.3 | 920.1 | 989.6 | +68.2 | +7.4 | 72,668,526 |
| 1/29 | 945.9 | 949.4 | 914.3 | 921.4 | -29.0 | -3.1 | 72,750,426 |
| 1/22 | 944.3 | 971.4 | 922.6 | 950.4 | +5.5 | +0.6 | 71,427,413 |
| 1/15 | 976.6 | 979.1 | 943.6 | 944.9 | -32.9 | -3.4 | 68,609,485 |
| 1/8 | 968.8 | 983.8 | 932.9 | 977.8 | +18.7 | +2.0 | 74,325,442 |
| 12/30 | 979.9 | 983.3 | 954.1 | 959.1 | -18.5 | -1.9 | 32,669,426 |
| 12/25 | 1,026.6 | 1,026.6 | 962.6 | 977.6 | -53.7 | -5.2 | 48,307,382 |
| 12/18 | 1,002.6 | 1,034.3 | 1,000.9 | 1,031.3 | +10.0 | +1.0 | 59,604,595 |
| 12/11 | 1,054.6 | 1,055.6 | 1,009.9 | 1,021.3 | -22.0 | -2.1 | 58,307,982 |
| 12/4 | 983.6 | 1,046.6 | 956.3 | 1,043.3 | +51.0 | +5.1 | 117,089,969 |
| 11/27 | 1,025.9 | 1,053.9 | 976.8 | 992.3 | 0 | 0.0 | 73,942,038 |
| 11/20 | 991.9 | 1,023.3 | 975.9 | 992.3 | +21.0 | +2.2 | 86,544,864 |
▶︎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
