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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 920.1 | 929.6 | 871.6 | 884.6 | -34.0 | -3.7 | 78,029,279 |
| 9/4 | 911.9 | 933.6 | 888.9 | 918.6 | +14.8 | +1.6 | 58,198,481 |
| 8/28 | 883.3 | 927.6 | 871.3 | 903.8 | +20.5 | +2.3 | 57,209,071 |
| 8/21 | 907.3 | 929.4 | 883.3 | 883.3 | -24.0 | -2.7 | 47,332,373 |
| 8/14 | 878.9 | 930.6 | 877.3 | 907.3 | +58.0 | +6.8 | 67,305,372 |
| 8/7 | 861.4 | 942.6 | 848.4 | 849.3 | +8.0 | +1.0 | 86,004,259 |
| 7/31 | 902.6 | 919.9 | 840.6 | 841.3 | -83.0 | -9.0 | 60,182,101 |
| 7/22 | 942.8 | 942.9 | 916.1 | 924.3 | -14.3 | -1.5 | 29,630,096 |
| 7/17 | 906.6 | 956.9 | 902.8 | 938.6 | +59.8 | +6.8 | 54,751,147 |
| 7/10 | 920.6 | 939.4 | 878.4 | 878.8 | -44.1 | -4.8 | 52,101,520 |
| 7/3 | 914.9 | 936.3 | 893.4 | 922.9 | -2.4 | -0.3 | 57,250,772 |
| 6/26 | 963.8 | 967.8 | 919.4 | 925.3 | -32.3 | -3.4 | 60,794,407 |
| 6/19 | 929.6 | 990.3 | 911.6 | 957.6 | +19.2 | +2.1 | 79,407,793 |
| 6/12 | 1,027.9 | 1,030.9 | 915.1 | 938.4 | -70.2 | -7.0 | 84,426,243 |
| 6/5 | 933.3 | 1,011.9 | 923.4 | 1,008.6 | +80.7 | +8.7 | 76,985,269 |
| 5/29 | 854.6 | 973.3 | 850.3 | 927.9 | +87.0 | +10.4 | 108,794,886 |
| 5/22 | 823.3 | 869.3 | 817.3 | 840.9 | +23.3 | +2.9 | 58,910,988 |
| 5/15 | 859.8 | 878.1 | 804.6 | 817.6 | -28.3 | -3.4 | 64,961,449 |
| 5/8 | 794.1 | 846.6 | 793.4 | 845.9 | +27.3 | +3.3 | 26,819,368 |
| 5/1 | 812.8 | 881.6 | 810.3 | 818.6 | +3.2 | +0.4 | 66,202,261 |
| 4/24 | 810.9 | 827.4 | 775.4 | 815.4 | -7.7 | -0.9 | 64,654,545 |
| 4/17 | 791.6 | 825.8 | 756.4 | 823.1 | +19.0 | +2.4 | 77,886,178 |
| 4/10 | 723.3 | 808.1 | 718.9 | 804.1 | +92.3 | +13.0 | 79,681,396 |
| 4/3 | 816.6 | 849.9 | 711.8 | 711.8 | -143.1 | -16.7 | 102,279,721 |
| 3/27 | 739.6 | 869.6 | 722.1 | 854.9 | +98.6 | +13.0 | 126,222,660 |
| 3/19 | 759.9 | 808.8 | 706.6 | 756.3 | -7.0 | -0.9 | 117,194,670 |
| 3/13 | 854.6 | 875.6 | 730.4 | 763.3 | -132.5 | -14.8 | 146,447,062 |
| 3/6 | 908.3 | 949.8 | 890.8 | 895.8 | -37.3 | -4.0 | 96,032,759 |
| 2/28 | 967.3 | 991.6 | 923.8 | 933.1 | -79.8 | -7.9 | 92,833,827 |
| 2/21 | 979.3 | 1,029.3 | 973.6 | 1,012.9 | +26.3 | +2.7 | 79,362,492 |
▶︎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
