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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/13 | 910.6 | 998.1 | 910.3 | 971.3 | +108.2 | +12.5 | 124,936,547 |
| 11/6 | 816.6 | 866.3 | 816.6 | 863.1 | +51.5 | +6.4 | 57,311,072 |
| 10/30 | 854.9 | 862.1 | 807.8 | 811.6 | -48.3 | -5.6 | 48,027,779 |
| 10/23 | 848.4 | 871.3 | 846.8 | 859.9 | +16.3 | +1.9 | 45,626,556 |
| 10/16 | 846.6 | 859.3 | 830.4 | 843.6 | -17.0 | -2.0 | 45,376,953 |
| 10/9 | 850.4 | 879.6 | 849.1 | 860.6 | +28.3 | +3.4 | 67,154,170 |
| 10/2 | 817.9 | 843.3 | 803.9 | 832.3 | +7.5 | +0.9 | 95,109,650 |
| 9/25 | 847.8 | 850.9 | 809.3 | 824.8 | -46.1 | -5.3 | 81,155,310 |
| 9/18 | 883.3 | 899.9 | 863.3 | 870.9 | -13.7 | -1.6 | 89,885,997 |
▶︎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
