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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,401 | 1,406 | 1,389 | 1,394 | 23,350,200 |
| 2025/06/12 | 1,413 | 1,420 | 1,398 | 1,401 | 14,085,000 |
| 2025/06/11 | 1,404 | 1,420 | 1,404 | 1,413 | 13,509,400 |
| 2025/06/10 | 1,409 | 1,411 | 1,399 | 1,400 | 13,586,500 |
| 2025/06/09 | 1,406 | 1,414 | 1,398 | 1,400 | 10,920,200 |
| 2025/06/06 | 1,393 | 1,414 | 1,390 | 1,402 | 16,167,400 |
| 2025/06/05 | 1,398 | 1,403 | 1,377 | 1,384 | 23,765,000 |
| 2025/06/04 | 1,425 | 1,431 | 1,414 | 1,422 | 16,239,100 |
| 2025/06/03 | 1,421 | 1,434 | 1,406 | 1,424 | 12,936,700 |
| 2025/06/02 | 1,465 | 1,465 | 1,430 | 1,437 | 14,847,300 |
| 2025/05/30 | 1,450 | 1,479 | 1,449 | 1,468 | 47,301,300 |
| 2025/05/29 | 1,446 | 1,497 | 1,440 | 1,496 | 24,271,300 |
| 2025/05/28 | 1,437 | 1,447 | 1,425 | 1,430 | 15,201,000 |
| 2025/05/27 | 1,405 | 1,413 | 1,397 | 1,412 | 9,480,700 |
| 2025/05/26 | 1,418 | 1,425 | 1,404 | 1,407 | 11,639,900 |
| 2025/05/23 | 1,422 | 1,424 | 1,410 | 1,419 | 12,287,100 |
| 2025/05/22 | 1,418 | 1,422 | 1,410 | 1,415 | 15,332,200 |
| 2025/05/21 | 1,452 | 1,467 | 1,438 | 1,438 | 22,287,700 |
| 2025/05/20 | 1,418 | 1,426 | 1,412 | 1,422 | 20,456,500 |
| 2025/05/19 | 1,407 | 1,424 | 1,404 | 1,411 | 11,147,700 |
| 2025/05/16 | 1,395 | 1,408 | 1,383 | 1,406 | 17,737,100 |
| 2025/05/15 | 1,445 | 1,446 | 1,402 | 1,404 | 21,581,300 |
| 2025/05/14 | 1,508 | 1,508 | 1,442 | 1,461 | 30,348,800 |
| 2025/05/13 | 1,514 | 1,517 | 1,492 | 1,504 | 17,122,800 |
| 2025/05/12 | 1,486 | 1,492 | 1,477 | 1,489 | 11,517,900 |
| 2025/05/09 | 1,473 | 1,486 | 1,464 | 1,483 | 19,309,000 |
| 2025/05/08 | 1,458 | 1,461 | 1,441 | 1,443 | 16,219,100 |
| 2025/05/07 | 1,485 | 1,495 | 1,458 | 1,458 | 17,868,500 |
| 2025/05/02 | 1,495 | 1,517 | 1,481 | 1,484 | 30,253,500 |
| 2025/05/01 | 1,442 | 1,466 | 1,433 | 1,465 | 10,378,000 |
| 2025/04/30 | 1,459 | 1,475 | 1,440 | 1,453 | 26,172,900 |
| 2025/04/28 | 1,448 | 1,476 | 1,444 | 1,452 | 20,017,500 |
| 2025/04/25 | 1,439 | 1,448 | 1,428 | 1,438 | 21,836,500 |
| 2025/04/24 | 1,422 | 1,460 | 1,416 | 1,428 | 30,509,400 |
| 2025/04/23 | 1,415 | 1,430 | 1,400 | 1,419 | 25,838,700 |
| 2025/04/22 | 1,381 | 1,396 | 1,375 | 1,386 | 13,890,900 |
| 2025/04/21 | 1,392 | 1,395 | 1,377 | 1,381 | 10,795,700 |
| 2025/04/18 | 1,382 | 1,401 | 1,382 | 1,395 | 16,325,000 |
| 2025/04/17 | 1,358 | 1,395 | 1,354 | 1,382 | 23,270,800 |
| 2025/04/16 | 1,372 | 1,389 | 1,344 | 1,357 | 22,025,600 |
| 2025/04/15 | 1,390 | 1,397 | 1,366 | 1,367 | 26,928,700 |
| 2025/04/14 | 1,325 | 1,345 | 1,316 | 1,320 | 16,202,100 |
| 2025/04/11 | 1,270 | 1,317 | 1,259 | 1,315 | 27,173,000 |
| 2025/04/10 | 1,368 | 1,368 | 1,310 | 1,349 | 31,411,600 |
| 2025/04/09 | 1,244 | 1,271 | 1,224 | 1,244 | 33,414,800 |
| 2025/04/08 | 1,235 | 1,299 | 1,235 | 1,284 | 31,565,700 |
| 2025/04/07 | 1,167 | 1,234 | 1,156 | 1,205 | 44,335,700 |
| 2025/04/04 | 1,270 | 1,282 | 1,231 | 1,257 | 43,216,200 |
| 2025/04/03 | 1,300 | 1,338 | 1,288 | 1,330 | 39,244,100 |
| 2025/04/02 | 1,341 | 1,361 | 1,324 | 1,361 | 20,889,500 |
| 2025/04/01 | 1,356 | 1,358 | 1,341 | 1,345 | 17,648,700 |
| 2025/03/31 | 1,344 | 1,354 | 1,326 | 1,343 | 21,374,300 |
| 2025/03/28 | 1,393 | 1,405 | 1,381 | 1,385 | 23,546,600 |
| 2025/03/27 | 1,450 | 1,467 | 1,442 | 1,456 | 27,870,900 |
| 2025/03/26 | 1,500 | 1,502 | 1,480 | 1,493 | 19,642,700 |
| 2025/03/25 | 1,514 | 1,526 | 1,499 | 1,503 | 13,674,100 |
| 2025/03/24 | 1,505 | 1,517 | 1,500 | 1,502 | 12,395,000 |
| 2025/03/21 | 1,494 | 1,525 | 1,491 | 1,503 | 21,187,900 |
| 2025/03/19 | 1,515 | 1,529 | 1,510 | 1,516 | 18,181,500 |
| 2025/03/18 | 1,499 | 1,522 | 1,497 | 1,518 | 19,261,600 |
| 2025/03/17 | 1,450 | 1,481 | 1,450 | 1,476 | 14,024,800 |
| 2025/03/14 | 1,431 | 1,460 | 1,431 | 1,450 | 18,140,400 |
| 2025/03/13 | 1,445 | 1,452 | 1,426 | 1,431 | 16,241,300 |
| 2025/03/12 | 1,428 | 1,451 | 1,427 | 1,448 | 18,480,700 |
| 2025/03/11 | 1,444 | 1,455 | 1,434 | 1,450 | 20,781,500 |
| 2025/03/10 | 1,432 | 1,445 | 1,425 | 1,444 | 13,249,900 |
| 2025/03/07 | 1,417 | 1,431 | 1,408 | 1,431 | 19,812,500 |
| 2025/03/06 | 1,436 | 1,463 | 1,435 | 1,439 | 24,897,500 |
| 2025/03/05 | 1,391 | 1,419 | 1,383 | 1,411 | 25,432,900 |
| 2025/03/04 | 1,395 | 1,395 | 1,369 | 1,381 | 23,308,300 |
| 2025/03/03 | 1,407 | 1,420 | 1,404 | 1,413 | 16,372,900 |
| 2025/02/28 | 1,399 | 1,405 | 1,384 | 1,393 | 26,051,300 |
| 2025/02/27 | 1,390 | 1,410 | 1,386 | 1,410 | 16,823,600 |
| 2025/02/26 | 1,389 | 1,403 | 1,378 | 1,403 | 12,610,500 |
| 2025/02/25 | 1,371 | 1,400 | 1,371 | 1,389 | 16,450,700 |
| 2025/02/21 | 1,360 | 1,389 | 1,352 | 1,380 | 18,289,900 |
| 2025/02/20 | 1,360 | 1,374 | 1,342 | 1,367 | 23,769,600 |
| 2025/02/19 | 1,403 | 1,408 | 1,380 | 1,386 | 25,517,800 |
| 2025/02/18 | 1,420 | 1,433 | 1,408 | 1,418 | 13,599,600 |
| 2025/02/17 | 1,455 | 1,459 | 1,419 | 1,424 | 16,952,300 |
| 2025/02/14 | 1,476 | 1,498 | 1,465 | 1,470 | 37,236,700 |
| 2025/02/13 | 1,433 | 1,442 | 1,420 | 1,434 | 22,104,000 |
| 2025/02/12 | 1,423 | 1,425 | 1,392 | 1,404 | 23,581,400 |
| 2025/02/10 | 1,424 | 1,431 | 1,418 | 1,423 | 15,059,500 |
| 2025/02/07 | 1,428 | 1,443 | 1,414 | 1,437 | 19,658,100 |
| 2025/02/06 | 1,436 | 1,465 | 1,429 | 1,440 | 51,037,200 |
| 2025/02/05 | 1,400 | 1,553 | 1,400 | 1,500 | 80,313,800 |
| 2025/02/04 | 1,400 | 1,407 | 1,386 | 1,387 | 23,744,300 |
| 2025/02/03 | 1,387 | 1,396 | 1,368 | 1,372 | 54,082,800 |
| 2025/01/31 | 1,472 | 1,482 | 1,458 | 1,479 | 21,052,000 |
| 2025/01/30 | 1,483 | 1,491 | 1,470 | 1,477 | 14,481,000 |
| 2025/01/29 | 1,500 | 1,500 | 1,478 | 1,482 | 19,058,200 |
| 2025/01/28 | 1,488 | 1,501 | 1,478 | 1,490 | 12,381,100 |
| 2025/01/27 | 1,490 | 1,507 | 1,487 | 1,495 | 15,342,800 |
| 2025/01/24 | 1,487 | 1,495 | 1,462 | 1,479 | 18,990,900 |
| 2025/01/23 | 1,485 | 1,492 | 1,474 | 1,492 | 19,358,600 |
| 2025/01/22 | 1,495 | 1,505 | 1,475 | 1,488 | 18,177,000 |
| 2025/01/21 | 1,505 | 1,526 | 1,473 | 1,478 | 24,543,300 |
| 2025/01/20 | 1,464 | 1,492 | 1,459 | 1,482 | 18,511,300 |
| 2025/01/17 | 1,449 | 1,469 | 1,436 | 1,460 | 24,279,300 |
| 2025/01/16 | 1,472 | 1,473 | 1,443 | 1,456 | 30,366,000 |
| 2025/01/15 | 1,507 | 1,522 | 1,465 | 1,473 | 38,326,800 |
| 2025/01/14 | 1,517 | 1,525 | 1,478 | 1,479 | 38,451,300 |
| 2025/01/10 | 1,552 | 1,566 | 1,529 | 1,529 | 28,385,100 |
| 2025/01/09 | 1,583 | 1,585 | 1,549 | 1,554 | 44,153,900 |
| 2025/01/08 | 1,604 | 1,618 | 1,593 | 1,595 | 37,117,900 |
| 2025/01/07 | 1,579 | 1,620 | 1,572 | 1,604 | 53,412,100 |
| 2025/01/06 | 1,535 | 1,596 | 1,514 | 1,579 | 72,558,800 |
| 2024/12/30 | 1,530 | 1,546 | 1,523 | 1,535 | 28,320,300 |
| 2024/12/27 | 1,513 | 1,546 | 1,498 | 1,531 | 55,925,900 |
| 2024/12/26 | 1,450 | 1,509 | 1,447 | 1,500 | 71,143,400 |
| 2024/12/25 | 1,432 | 1,445 | 1,408 | 1,445 | 52,600,200 |
| 2024/12/24 | 1,456 | 1,495 | 1,427 | 1,433 | 158,482,300 |
| 2024/12/23 | 1,244 | 1,280 | 1,232 | 1,277 | 34,534,600 |
| 2024/12/20 | 1,233 | 1,250 | 1,221 | 1,230 | 53,318,800 |
| 2024/12/19 | 1,215 | 1,238 | 1,214 | 1,220 | 45,054,900 |
| 2024/12/18 | 1,280 | 1,300 | 1,232 | 1,245 | 70,954,200 |
| 2024/12/17 | 1,291 | 1,306 | 1,284 | 1,284 | 19,015,100 |
| 2024/12/16 | 1,295 | 1,305 | 1,287 | 1,288 | 13,340,000 |
| 2024/12/13 | 1,290 | 1,302 | 1,287 | 1,294 | 16,401,500 |
| 2024/12/12 | 1,313 | 1,316 | 1,297 | 1,300 | 18,267,100 |
| 2024/12/11 | 1,325 | 1,328 | 1,302 | 1,307 | 11,876,200 |
| 2024/12/10 | 1,330 | 1,340 | 1,315 | 1,315 | 16,938,500 |
| 2024/12/09 | 1,299 | 1,302 | 1,289 | 1,300 | 16,151,800 |
| 2024/12/06 | 1,291 | 1,299 | 1,283 | 1,287 | 13,641,500 |
| 2024/12/05 | 1,301 | 1,302 | 1,280 | 1,284 | 16,376,800 |
| 2024/12/04 | 1,317 | 1,319 | 1,290 | 1,291 | 20,201,500 |
| 2024/12/03 | 1,311 | 1,325 | 1,306 | 1,321 | 18,299,100 |
| 2024/12/02 | 1,290 | 1,305 | 1,288 | 1,302 | 19,779,900 |
| 2024/11/29 | 1,300 | 1,307 | 1,281 | 1,292 | 15,859,700 |
| 2024/11/28 | 1,296 | 1,311 | 1,289 | 1,299 | 16,712,000 |
| 2024/11/27 | 1,307 | 1,319 | 1,286 | 1,293 | 25,162,300 |
| 2024/11/26 | 1,360 | 1,364 | 1,315 | 1,333 | 26,074,400 |
| 2024/11/25 | 1,382 | 1,382 | 1,359 | 1,359 | 37,222,300 |
| 2024/11/22 | 1,364 | 1,369 | 1,356 | 1,363 | 13,419,700 |
| 2024/11/21 | 1,360 | 1,366 | 1,343 | 1,346 | 16,086,800 |
| 2024/11/20 | 1,387 | 1,391 | 1,361 | 1,365 | 16,851,200 |
| 2024/11/19 | 1,377 | 1,395 | 1,373 | 1,395 | 16,379,400 |
| 2024/11/18 | 1,349 | 1,366 | 1,338 | 1,362 | 15,740,400 |
| 2024/11/15 | 1,340 | 1,360 | 1,336 | 1,352 | 23,484,100 |
| 2024/11/14 | 1,340 | 1,351 | 1,323 | 1,323 | 26,768,300 |
| 2024/11/13 | 1,361 | 1,367 | 1,322 | 1,325 | 35,152,500 |
| 2024/11/12 | 1,381 | 1,411 | 1,372 | 1,384 | 23,084,700 |
| 2024/11/11 | 1,369 | 1,385 | 1,364 | 1,380 | 21,347,800 |
| 2024/11/08 | 1,412 | 1,416 | 1,375 | 1,382 | 32,359,200 |
| 2024/11/07 | 1,413 | 1,441 | 1,409 | 1,420 | 36,938,800 |
| 2024/11/06 | 1,511 | 1,550 | 1,392 | 1,418 | 50,754,600 |
| 2024/11/05 | 1,524 | 1,544 | 1,516 | 1,516 | 12,315,900 |
| 2024/11/01 | 1,525 | 1,542 | 1,517 | 1,524 | 11,651,900 |
| 2024/10/31 | 1,590 | 1,590 | 1,550 | 1,558 | 18,586,100 |
| 2024/10/30 | 1,566 | 1,588 | 1,564 | 1,578 | 19,372,700 |
| 2024/10/29 | 1,580 | 1,585 | 1,568 | 1,584 | 10,112,200 |
| 2024/10/28 | 1,534 | 1,588 | 1,524 | 1,582 | 13,558,500 |
| 2024/10/25 | 1,537 | 1,548 | 1,516 | 1,521 | 9,334,900 |
| 2024/10/24 | 1,519 | 1,548 | 1,510 | 1,537 | 15,156,500 |
| 2024/10/23 | 1,520 | 1,562 | 1,520 | 1,546 | 15,286,000 |
| 2024/10/22 | 1,501 | 1,531 | 1,501 | 1,513 | 17,230,300 |
| 2024/10/21 | 1,533 | 1,552 | 1,526 | 1,526 | 12,349,300 |
| 2024/10/18 | 1,542 | 1,561 | 1,531 | 1,533 | 11,771,300 |
| 2024/10/17 | 1,540 | 1,556 | 1,535 | 1,535 | 12,555,500 |
| 2024/10/16 | 1,528 | 1,562 | 1,522 | 1,533 | 14,541,900 |
| 2024/10/15 | 1,570 | 1,581 | 1,546 | 1,547 | 16,622,400 |
| 2024/10/11 | 1,585 | 1,596 | 1,558 | 1,558 | 14,151,300 |
| 2024/10/10 | 1,579 | 1,588 | 1,574 | 1,574 | 14,295,700 |
| 2024/10/09 | 1,580 | 1,592 | 1,552 | 1,553 | 13,295,300 |
| 2024/10/08 | 1,591 | 1,599 | 1,562 | 1,566 | 14,894,300 |
| 2024/10/07 | 1,615 | 1,618 | 1,598 | 1,602 | 18,280,500 |
| 2024/10/04 | 1,565 | 1,576 | 1,559 | 1,569 | 12,929,700 |
| 2024/10/03 | 1,581 | 1,592 | 1,563 | 1,565 | 15,176,200 |
| 2024/10/02 | 1,525 | 1,556 | 1,524 | 1,542 | 15,780,100 |
| 2024/10/01 | 1,530 | 1,552 | 1,529 | 1,542 | 17,733,500 |
| 2024/09/30 | 1,503 | 1,532 | 1,503 | 1,508 | 29,194,200 |
| 2024/09/27 | 1,604 | 1,628 | 1,574 | 1,622 | 21,904,600 |
| 2024/09/26 | 1,595 | 1,615 | 1,579 | 1,615 | 22,246,800 |
| 2024/09/25 | 1,556 | 1,583 | 1,555 | 1,575 | 13,006,400 |
| 2024/09/24 | 1,585 | 1,589 | 1,554 | 1,561 | 14,631,400 |
| 2024/09/20 | 1,585 | 1,589 | 1,553 | 1,557 | 22,960,800 |
| 2024/09/19 | 1,550 | 1,569 | 1,538 | 1,544 | 19,787,500 |
| 2024/09/18 | 1,483 | 1,496 | 1,477 | 1,494 | 12,664,600 |
| 2024/09/17 | 1,476 | 1,493 | 1,442 | 1,457 | 18,645,900 |
| 2024/09/13 | 1,494 | 1,498 | 1,470 | 1,472 | 16,136,200 |
| 2024/09/12 | 1,475 | 1,502 | 1,471 | 1,494 | 22,186,700 |
| 2024/09/11 | 1,462 | 1,471 | 1,424 | 1,442 | 17,349,400 |
| 2024/09/10 | 1,510 | 1,517 | 1,486 | 1,487 | 16,114,700 |
| 2024/09/09 | 1,476 | 1,513 | 1,467 | 1,509 | 15,104,100 |
| 2024/09/06 | 1,520 | 1,552 | 1,520 | 1,528 | 15,379,600 |
| 2024/09/05 | 1,511 | 1,566 | 1,503 | 1,539 | 17,535,000 |
| 2024/09/04 | 1,565 | 1,576 | 1,526 | 1,530 | 26,491,400 |
| 2024/09/03 | 1,610 | 1,628 | 1,604 | 1,605 | 11,256,600 |
| 2024/09/02 | 1,614 | 1,628 | 1,597 | 1,610 | 13,237,300 |
| 2024/08/30 | 1,573 | 1,595 | 1,568 | 1,588 | 22,971,300 |
| 2024/08/29 | 1,575 | 1,585 | 1,570 | 1,583 | 11,402,900 |
| 2024/08/28 | 1,558 | 1,577 | 1,555 | 1,572 | 11,243,400 |
| 2024/08/27 | 1,545 | 1,564 | 1,537 | 1,561 | 12,392,500 |
| 2024/08/26 | 1,545 | 1,553 | 1,515 | 1,534 | 18,041,100 |
| 2024/08/23 | 1,567 | 1,578 | 1,558 | 1,578 | 12,451,200 |
| 2024/08/22 | 1,553 | 1,568 | 1,551 | 1,556 | 12,387,300 |
| 2024/08/21 | 1,550 | 1,569 | 1,537 | 1,562 | 13,666,700 |
| 2024/08/20 | 1,596 | 1,615 | 1,566 | 1,578 | 16,105,600 |
| 2024/08/19 | 1,584 | 1,602 | 1,562 | 1,568 | 19,410,600 |