ホンダ(7267)の株価時系列情報
ホンダ(7267)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,783 | 1,785 | 1,716 | 1,747 | 14,719,600 |
| 2024/04/18 | 1,770 | 1,803 | 1,759 | 1,786 | 11,606,700 |
| 2024/04/17 | 1,837 | 1,838 | 1,776 | 1,790 | 11,587,300 |
| 2024/04/16 | 1,852 | 1,862 | 1,798 | 1,813 | 14,566,800 |
| 2024/04/15 | 1,849 | 1,861 | 1,819 | 1,860 | 11,874,600 |
| 2024/04/12 | 1,890 | 1,890 | 1,862 | 1,879 | 11,031,700 |
| 2024/04/11 | 1,864 | 1,875 | 1,854 | 1,873 | 10,524,900 |
| 2024/04/10 | 1,876 | 1,879 | 1,857 | 1,876 | 7,606,300 |
| 2024/04/09 | 1,875 | 1,888 | 1,865 | 1,886 | 10,779,800 |
| 2024/04/08 | 1,861 | 1,870 | 1,845 | 1,864 | 10,967,000 |
| 2024/04/05 | 1,840 | 1,845 | 1,819 | 1,836 | 12,255,900 |
| 2024/04/04 | 1,852 | 1,881 | 1,846 | 1,849 | 15,277,300 |
| 2024/04/03 | 1,836 | 1,846 | 1,815 | 1,830 | 14,291,700 |
| 2024/04/02 | 1,866 | 1,867 | 1,836 | 1,844 | 11,703,600 |
| 2024/04/01 | 1,905 | 1,913 | 1,830 | 1,851 | 19,552,600 |
| 2024/03/29 | 1,888 | 1,903 | 1,878 | 1,891 | 14,578,500 |
| 2024/03/28 | 1,870 | 1,887 | 1,861 | 1,864 | 27,686,700 |
| 2024/03/27 | 1,892 | 1,910 | 1,886 | 1,898 | 18,653,000 |
| 2024/03/26 | 1,873 | 1,898 | 1,864 | 1,880 | 13,975,400 |
| 2024/03/25 | 1,920 | 1,920 | 1,879 | 1,879 | 15,033,000 |
| 2024/03/22 | 1,919 | 1,960 | 1,907 | 1,922 | 22,409,100 |
| 2024/03/21 | 1,893 | 1,906 | 1,870 | 1,890 | 23,704,800 |
| 2024/03/19 | 1,827 | 1,864 | 1,817 | 1,864 | 21,567,200 |
| 2024/03/18 | 1,817 | 1,837 | 1,800 | 1,831 | 18,526,200 |
| 2024/03/15 | 1,768 | 1,806 | 1,763 | 1,783 | 27,177,000 |
| 2024/03/14 | 1,749 | 1,767 | 1,738 | 1,752 | 14,315,500 |
| 2024/03/13 | 1,753 | 1,760 | 1,719 | 1,733 | 14,207,000 |
| 2024/03/12 | 1,714 | 1,726 | 1,694 | 1,725 | 14,322,600 |
| 2024/03/11 | 1,733 | 1,736 | 1,699 | 1,725 | 17,818,400 |
| 2024/03/08 | 1,739 | 1,781 | 1,727 | 1,765 | 22,034,400 |
| 2024/03/07 | 1,808 | 1,817 | 1,749 | 1,753 | 24,155,200 |
| 2024/03/06 | 1,804 | 1,831 | 1,797 | 1,821 | 18,383,100 |
| 2024/03/05 | 1,788 | 1,808 | 1,779 | 1,799 | 16,517,500 |
| 2024/03/04 | 1,809 | 1,823 | 1,796 | 1,803 | 19,137,800 |
| 2024/03/01 | 1,780 | 1,816 | 1,774 | 1,806 | 20,334,000 |
| 2024/02/29 | 1,795 | 1,800 | 1,775 | 1,782 | 18,224,500 |
| 2024/02/28 | 1,788 | 1,793 | 1,767 | 1,774 | 11,529,700 |
| 2024/02/27 | 1,771 | 1,785 | 1,766 | 1,777 | 18,153,400 |
| 2024/02/26 | 1,805 | 1,807 | 1,785 | 1,785 | 20,068,100 |
| 2024/02/22 | 1,760 | 1,810 | 1,756 | 1,800 | 25,472,200 |
| 2024/02/21 | 1,729 | 1,751 | 1,728 | 1,747 | 11,266,400 |
| 2024/02/20 | 1,744 | 1,757 | 1,741 | 1,748 | 10,797,400 |
| 2024/02/19 | 1,748 | 1,754 | 1,736 | 1,744 | 9,545,700 |
| 2024/02/16 | 1,720 | 1,759 | 1,716 | 1,752 | 20,611,600 |
| 2024/02/15 | 1,700 | 1,723 | 1,694 | 1,722 | 16,827,800 |
| 2024/02/14 | 1,711 | 1,715 | 1,678 | 1,690 | 12,313,800 |
| 2024/02/13 | 1,723 | 1,724 | 1,679 | 1,719 | 19,632,900 |
| 2024/02/09 | 1,732 | 1,732 | 1,697 | 1,704 | 28,664,000 |
| 2024/02/08 | 1,731 | 1,742 | 1,706 | 1,734 | 24,169,500 |
| 2024/02/07 | 1,673 | 1,735 | 1,673 | 1,711 | 24,095,300 |
| 2024/02/06 | 1,672 | 1,702 | 1,665 | 1,691 | 22,708,100 |
| 2024/02/05 | 1,670 | 1,694 | 1,655 | 1,684 | 16,288,700 |
| 2024/02/02 | 1,650 | 1,653 | 1,633 | 1,635 | 13,272,600 |
| 2024/02/01 | 1,625 | 1,651 | 1,619 | 1,645 | 15,869,200 |
| 2024/01/31 | 1,627 | 1,676 | 1,624 | 1,676 | 18,665,400 |
| 2024/01/30 | 1,630 | 1,644 | 1,623 | 1,628 | 13,115,300 |
| 2024/01/29 | 1,621 | 1,656 | 1,617 | 1,645 | 21,146,100 |
| 2024/01/26 | 1,589 | 1,593 | 1,575 | 1,584 | 10,650,000 |
| 2024/01/25 | 1,579 | 1,594 | 1,578 | 1,594 | 10,619,200 |
| 2024/01/24 | 1,591 | 1,597 | 1,583 | 1,587 | 12,037,700 |
| 2024/01/23 | 1,609 | 1,618 | 1,590 | 1,597 | 15,113,200 |
| 2024/01/22 | 1,605 | 1,612 | 1,592 | 1,610 | 11,972,900 |
| 2024/01/19 | 1,619 | 1,619 | 1,574 | 1,587 | 17,780,600 |
| 2024/01/18 | 1,585 | 1,611 | 1,581 | 1,594 | 17,289,400 |
| 2024/01/17 | 1,577 | 1,609 | 1,572 | 1,572 | 21,090,500 |
| 2024/01/16 | 1,559 | 1,567 | 1,548 | 1,562 | 14,560,100 |
| 2024/01/15 | 1,560 | 1,573 | 1,558 | 1,559 | 13,427,700 |
| 2024/01/12 | 1,590 | 1,592 | 1,560 | 1,564 | 17,959,300 |
| 2024/01/11 | 1,564 | 1,585 | 1,558 | 1,569 | 23,455,500 |
| 2024/01/10 | 1,514 | 1,540 | 1,511 | 1,534 | 15,548,600 |
| 2024/01/09 | 1,554 | 1,554 | 1,516 | 1,518 | 21,329,400 |
| 2024/01/05 | 1,506 | 1,542 | 1,503 | 1,530 | 16,755,100 |
| 2024/01/04 | 1,476 | 1,500 | 1,456 | 1,497 | 16,984,500 |
| 2023/12/29 | 1,460 | 1,475 | 1,456 | 1,466 | 9,857,400 |
| 2023/12/28 | 1,442 | 1,453 | 1,439 | 1,450 | 6,368,900 |
| 2023/12/27 | 1,448 | 1,458 | 1,442 | 1,453 | 11,590,400 |
| 2023/12/26 | 1,458 | 1,458 | 1,436 | 1,443 | 8,090,600 |
| 2023/12/25 | 1,455 | 1,455 | 1,441 | 1,447 | 5,255,400 |
| 2023/12/22 | 1,442 | 1,451 | 1,435 | 1,447 | 11,615,300 |
| 2023/12/21 | 1,450 | 1,463 | 1,439 | 1,442 | 14,623,200 |
| 2023/12/20 | 1,471 | 1,491 | 1,467 | 1,486 | 18,845,900 |
| 2023/12/19 | 1,428 | 1,453 | 1,411 | 1,446 | 15,536,800 |
| 2023/12/18 | 1,394 | 1,425 | 1,386 | 1,425 | 13,316,400 |
| 2023/12/15 | 1,421 | 1,428 | 1,405 | 1,424 | 28,276,600 |
| 2023/12/14 | 1,430 | 1,440 | 1,389 | 1,396 | 27,037,000 |
| 2023/12/13 | 1,477 | 1,477 | 1,456 | 1,469 | 14,080,500 |
| 2023/12/12 | 1,501 | 1,502 | 1,478 | 1,478 | 11,315,400 |
| 2023/12/11 | 1,496 | 1,501 | 1,487 | 1,495 | 14,853,900 |
| 2023/12/08 | 1,488 | 1,490 | 1,451 | 1,458 | 28,603,200 |
| 2023/12/07 | 1,522 | 1,522 | 1,489 | 1,497 | 15,179,200 |
| 2023/12/06 | 1,505 | 1,530 | 1,497 | 1,527 | 15,150,300 |
| 2023/12/05 | 1,493 | 1,510 | 1,489 | 1,497 | 13,751,400 |
| 2023/12/04 | 1,514 | 1,520 | 1,480 | 1,489 | 18,510,300 |
| 2023/12/01 | 1,520 | 1,536 | 1,512 | 1,530 | 16,299,500 |
| 2023/11/30 | 1,509 | 1,517 | 1,493 | 1,509 | 26,265,900 |
| 2023/11/29 | 1,516 | 1,521 | 1,496 | 1,505 | 20,460,900 |
| 2023/11/28 | 1,555 | 1,558 | 1,525 | 1,526 | 16,072,600 |
| 2023/11/27 | 1,552 | 1,565 | 1,542 | 1,546 | 12,264,100 |
| 2023/11/24 | 1,562 | 1,576 | 1,557 | 1,570 | 13,584,800 |
| 2023/11/22 | 1,517 | 1,554 | 1,515 | 1,543 | 15,166,600 |
| 2023/11/21 | 1,541 | 1,545 | 1,517 | 1,530 | 22,602,100 |
| 2023/11/20 | 1,626 | 1,632 | 1,565 | 1,565 | 17,403,100 |
| 2023/11/17 | 1,590 | 1,626 | 1,586 | 1,626 | 17,392,100 |
| 2023/11/16 | 1,605 | 1,617 | 1,599 | 1,611 | 11,386,800 |
| 2023/11/15 | 1,612 | 1,628 | 1,598 | 1,603 | 18,334,400 |
| 2023/11/14 | 1,577 | 1,602 | 1,567 | 1,600 | 16,928,900 |
| 2023/11/13 | 1,586 | 1,595 | 1,550 | 1,564 | 21,563,800 |
| 2023/11/10 | 1,570 | 1,591 | 1,535 | 1,586 | 40,653,600 |
| 2023/11/09 | 1,618 | 1,662 | 1,612 | 1,654 | 19,213,000 |
| 2023/11/08 | 1,624 | 1,640 | 1,606 | 1,608 | 21,234,200 |
| 2023/11/07 | 1,624 | 1,626 | 1,609 | 1,614 | 12,566,300 |
| 2023/11/06 | 1,613 | 1,621 | 1,598 | 1,621 | 27,409,900 |
| 2023/11/02 | 1,609 | 1,625 | 1,572 | 1,573 | 26,008,400 |
| 2023/11/01 | 1,551 | 1,569 | 1,541 | 1,569 | 23,903,700 |
| 2023/10/31 | 1,515 | 1,525 | 1,488 | 1,507 | 23,912,700 |
| 2023/10/30 | 1,546 | 1,549 | 1,523 | 1,528 | 19,791,500 |
| 2023/10/27 | 1,595 | 1,608 | 1,589 | 1,595 | 15,964,300 |
| 2023/10/26 | 1,614 | 1,625 | 1,589 | 1,594 | 15,272,700 |
| 2023/10/25 | 1,640 | 1,644 | 1,621 | 1,621 | 10,985,000 |
| 2023/10/24 | 1,615 | 1,624 | 1,579 | 1,607 | 14,842,700 |
| 2023/10/23 | 1,622 | 1,633 | 1,610 | 1,613 | 12,111,900 |
| 2023/10/20 | 1,626 | 1,647 | 1,619 | 1,632 | 16,130,000 |
| 2023/10/19 | 1,645 | 1,666 | 1,643 | 1,650 | 12,021,200 |
| 2023/10/18 | 1,693 | 1,698 | 1,664 | 1,675 | 10,970,500 |
| 2023/10/17 | 1,700 | 1,703 | 1,667 | 1,683 | 12,475,300 |
| 2023/10/16 | 1,660 | 1,666 | 1,642 | 1,663 | 11,279,300 |
| 2023/10/13 | 1,699 | 1,702 | 1,674 | 1,683 | 17,443,500 |
| 2023/10/12 | 1,697 | 1,719 | 1,693 | 1,718 | 18,784,700 |
| 2023/10/11 | 1,673 | 1,694 | 1,672 | 1,675 | 13,258,800 |
| 2023/10/10 | 1,650 | 1,675 | 1,636 | 1,659 | 13,569,000 |
| 2023/10/06 | 1,600 | 1,635 | 1,579 | 1,619 | 16,021,700 |
| 2023/10/05 | 1,595 | 1,608 | 1,566 | 1,602 | 20,623,300 |
| 2023/10/04 | 1,596 | 1,597 | 1,554 | 1,555 | 21,044,900 |
| 2023/10/03 | 1,696 | 1,696 | 1,643 | 1,645 | 16,131,400 |
| 2023/10/02 | 1,714 | 1,730 | 1,688 | 1,689 | 15,600,800 |
| 2023/09/29 | 1,732 | 1,736 | 1,681 | 1,682 | 21,945,500 |
| 2023/09/28 | 1,741 | 1,742 | 1,710 | 1,731 | 15,302,600 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 5,199 | 5,264 | 5,089 | 5,256 | 9,498,500 |
| 2023/09/26 | 5,261 | 5,266 | 5,193 | 5,242 | 3,952,100 |
| 2023/09/25 | 5,300 | 5,305 | 5,237 | 5,254 | 4,345,000 |
| 2023/09/22 | 5,200 | 5,296 | 5,175 | 5,255 | 7,035,100 |
| 2023/09/21 | 5,334 | 5,368 | 5,262 | 5,267 | 6,711,200 |
| 2023/09/20 | 5,407 | 5,463 | 5,340 | 5,340 | 9,395,600 |
| 2023/09/19 | 5,287 | 5,423 | 5,264 | 5,407 | 10,064,400 |
| 2023/09/15 | 5,280 | 5,345 | 5,230 | 5,251 | 10,327,300 |
| 2023/09/14 | 5,114 | 5,249 | 5,102 | 5,238 | 7,266,500 |
| 2023/09/13 | 5,040 | 5,086 | 5,018 | 5,061 | 5,293,700 |
| 2023/09/12 | 4,984 | 5,053 | 4,976 | 5,039 | 5,393,400 |
| 2023/09/11 | 4,960 | 4,986 | 4,913 | 4,953 | 4,710,600 |
| 2023/09/08 | 4,985 | 5,023 | 4,952 | 4,952 | 8,045,300 |
| 2023/09/07 | 4,959 | 4,975 | 4,931 | 4,931 | 5,643,000 |
| 2023/09/06 | 4,905 | 5,012 | 4,905 | 4,960 | 7,284,800 |
| 2023/09/05 | 4,833 | 4,867 | 4,788 | 4,867 | 5,757,900 |
| 2023/09/04 | 4,762 | 4,834 | 4,754 | 4,834 | 5,277,900 |
| 2023/09/01 | 4,703 | 4,749 | 4,692 | 4,720 | 4,532,500 |
| 2023/08/31 | 4,663 | 4,754 | 4,657 | 4,703 | 7,507,100 |
| 2023/08/30 | 4,630 | 4,664 | 4,630 | 4,651 | 3,508,500 |
| 2023/08/29 | 4,664 | 4,665 | 4,610 | 4,616 | 3,465,100 |
| 2023/08/28 | 4,565 | 4,644 | 4,563 | 4,643 | 3,871,000 |
| 2023/08/25 | 4,500 | 4,558 | 4,497 | 4,514 | 3,491,500 |
| 2023/08/24 | 4,551 | 4,561 | 4,511 | 4,550 | 3,530,900 |
| 2023/08/23 | 4,488 | 4,571 | 4,474 | 4,564 | 3,873,300 |
| 2023/08/22 | 4,486 | 4,506 | 4,449 | 4,494 | 3,686,400 |
| 2023/08/21 | 4,439 | 4,481 | 4,409 | 4,428 | 4,325,700 |
| 2023/08/18 | 4,390 | 4,448 | 4,381 | 4,420 | 3,594,500 |
| 2023/08/17 | 4,443 | 4,452 | 4,356 | 4,435 | 4,679,000 |
| 2023/08/16 | 4,465 | 4,475 | 4,414 | 4,416 | 4,455,600 |
| 2023/08/15 | 4,520 | 4,544 | 4,501 | 4,503 | 3,504,800 |
| 2023/08/14 | 4,660 | 4,665 | 4,447 | 4,483 | 7,463,300 |
| 2023/08/10 | 4,653 | 4,707 | 4,621 | 4,670 | 11,383,500 |
| 2023/08/09 | 4,450 | 4,455 | 4,389 | 4,411 | 4,212,600 |
| 2023/08/08 | 4,417 | 4,468 | 4,416 | 4,453 | 3,560,100 |
| 2023/08/07 | 4,379 | 4,414 | 4,348 | 4,400 | 4,487,900 |
| 2023/08/04 | 4,403 | 4,432 | 4,384 | 4,405 | 4,510,300 |
| 2023/08/03 | 4,477 | 4,481 | 4,418 | 4,432 | 5,216,600 |
| 2023/08/02 | 4,522 | 4,616 | 4,488 | 4,527 | 5,760,200 |
| 2023/08/01 | 4,558 | 4,608 | 4,527 | 4,592 | 4,841,200 |
| 2023/07/31 | 4,483 | 4,543 | 4,478 | 4,513 | 8,141,900 |
| 2023/07/28 | 4,357 | 4,449 | 4,322 | 4,400 | 6,643,200 |
| 2023/07/27 | 4,425 | 4,441 | 4,399 | 4,418 | 5,006,900 |
| 2023/07/26 | 4,439 | 4,448 | 4,413 | 4,435 | 3,697,600 |
| 2023/07/25 | 4,464 | 4,502 | 4,420 | 4,481 | 4,526,200 |
| 2023/07/24 | 4,424 | 4,479 | 4,423 | 4,461 | 4,200,200 |
| 2023/07/21 | 4,332 | 4,383 | 4,322 | 4,380 | 4,015,000 |
| 2023/07/20 | 4,358 | 4,381 | 4,319 | 4,326 | 4,393,400 |
| 2023/07/19 | 4,269 | 4,359 | 4,258 | 4,357 | 5,502,100 |
| 2023/07/18 | 4,180 | 4,229 | 4,175 | 4,220 | 3,782,100 |
| 2023/07/14 | 4,189 | 4,225 | 4,161 | 4,198 | 4,977,100 |
| 2023/07/13 | 4,173 | 4,210 | 4,141 | 4,189 | 4,036,300 |
| 2023/07/12 | 4,201 | 4,211 | 4,158 | 4,181 | 3,901,600 |
| 2023/07/11 | 4,253 | 4,253 | 4,171 | 4,184 | 4,667,200 |
| 2023/07/10 | 4,288 | 4,290 | 4,179 | 4,217 | 8,388,900 |
| 2023/07/07 | 4,330 | 4,337 | 4,245 | 4,291 | 7,509,800 |
| 2023/07/06 | 4,424 | 4,438 | 4,372 | 4,387 | 4,863,400 |
| 2023/07/05 | 4,398 | 4,435 | 4,379 | 4,434 | 3,764,500 |
| 2023/07/04 | 4,440 | 4,458 | 4,401 | 4,415 | 3,813,200 |
| 2023/07/03 | 4,400 | 4,438 | 4,383 | 4,436 | 4,800,300 |
| 2023/06/30 | 4,381 | 4,389 | 4,312 | 4,341 | 6,270,000 |
| 2023/06/29 | 4,441 | 4,451 | 4,366 | 4,381 | 4,384,900 |
| 2023/06/28 | 4,365 | 4,401 | 4,336 | 4,401 | 4,535,700 |