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 |
|---|---|---|---|---|---|
| 2026/05/27 | 1,405 | 1,423 | 1,396 | 1,422 | 14,205,900 |
| 2026/05/26 | 1,400 | 1,412 | 1,382 | 1,407 | 12,550,300 |
| 2026/05/25 | 1,421 | 1,428 | 1,399 | 1,409 | 11,394,200 |
| 2026/05/22 | 1,385 | 1,411 | 1,377 | 1,401 | 15,918,800 |
| 2026/05/21 | 1,357 | 1,394 | 1,353 | 1,384 | 14,716,000 |
| 2026/05/20 | 1,355 | 1,355 | 1,329 | 1,343 | 17,496,100 |
| 2026/05/19 | 1,360 | 1,362 | 1,329 | 1,343 | 17,970,500 |
| 2026/05/18 | 1,370 | 1,377 | 1,324 | 1,343 | 30,120,600 |
| 2026/05/15 | 1,366 | 1,430 | 1,363 | 1,430 | 54,232,300 |
| 2026/05/14 | 1,272 | 1,383 | 1,259 | 1,320 | 49,888,000 |
| 2026/05/13 | 1,264 | 1,278 | 1,252 | 1,272 | 23,030,100 |
| 2026/05/12 | 1,240 | 1,257 | 1,240 | 1,256 | 14,711,200 |
| 2026/05/11 | 1,250 | 1,261 | 1,238 | 1,251 | 19,386,500 |
| 2026/05/08 | 1,277 | 1,286 | 1,263 | 1,269 | 19,030,100 |
| 2026/05/07 | 1,273 | 1,275 | 1,240 | 1,260 | 26,977,200 |
| 2026/05/01 | 1,261 | 1,269 | 1,254 | 1,263 | 14,005,300 |
| 2026/04/30 | 1,278 | 1,282 | 1,261 | 1,267 | 19,163,800 |
| 2026/04/28 | 1,293 | 1,298 | 1,282 | 1,294 | 16,084,400 |
| 2026/04/27 | 1,302 | 1,315 | 1,292 | 1,293 | 14,123,700 |
| 2026/04/24 | 1,301 | 1,310 | 1,296 | 1,297 | 14,795,400 |
| 2026/04/23 | 1,321 | 1,327 | 1,301 | 1,312 | 14,495,400 |
| 2026/04/22 | 1,327 | 1,330 | 1,314 | 1,323 | 12,012,300 |
| 2026/04/21 | 1,341 | 1,355 | 1,331 | 1,342 | 15,629,400 |
| 2026/04/20 | 1,337 | 1,341 | 1,320 | 1,341 | 23,093,600 |
| 2026/04/17 | 1,297 | 1,313 | 1,294 | 1,301 | 14,245,900 |
| 2026/04/16 | 1,291 | 1,304 | 1,282 | 1,302 | 17,158,800 |
| 2026/04/15 | 1,268 | 1,285 | 1,263 | 1,285 | 18,743,300 |
| 2026/04/14 | 1,269 | 1,282 | 1,258 | 1,269 | 17,087,000 |
| 2026/04/13 | 1,258 | 1,267 | 1,250 | 1,254 | 13,321,900 |
| 2026/04/10 | 1,271 | 1,276 | 1,263 | 1,270 | 15,644,900 |
| 2026/04/09 | 1,290 | 1,295 | 1,271 | 1,276 | 17,295,500 |
| 2026/04/08 | 1,270 | 1,290 | 1,269 | 1,284 | 21,655,500 |
| 2026/04/07 | 1,260 | 1,267 | 1,246 | 1,252 | 18,059,000 |
| 2026/04/06 | 1,269 | 1,273 | 1,258 | 1,262 | 11,777,800 |
| 2026/04/03 | 1,260 | 1,280 | 1,259 | 1,269 | 13,387,200 |
| 2026/03/27 | 1,319 | 1,352 | 1,316 | 1,340 | 31,133,700 |
| 2026/03/26 | 1,310 | 1,322 | 1,307 | 1,320 | 16,891,900 |
| 2026/03/25 | 1,322 | 1,334 | 1,306 | 1,314 | 20,453,000 |
| 2026/03/24 | 1,308 | 1,310 | 1,285 | 1,301 | 19,876,100 |
| 2026/03/23 | 1,287 | 1,290 | 1,258 | 1,284 | 27,437,400 |
| 2026/03/19 | 1,328 | 1,328 | 1,295 | 1,302 | 49,387,200 |
| 2026/03/18 | 1,337 | 1,349 | 1,337 | 1,345 | 17,885,200 |
| 2026/03/17 | 1,339 | 1,348 | 1,332 | 1,342 | 18,735,100 |
| 2026/03/16 | 1,355 | 1,374 | 1,338 | 1,345 | 28,599,800 |
| 2026/03/13 | 1,364 | 1,385 | 1,351 | 1,368 | 63,381,600 |
| 2026/03/12 | 1,459 | 1,460 | 1,434 | 1,449 | 19,333,700 |
| 2026/03/11 | 1,485 | 1,497 | 1,467 | 1,467 | 17,715,300 |
| 2026/03/10 | 1,465 | 1,477 | 1,455 | 1,467 | 22,955,900 |
| 2026/03/09 | 1,414 | 1,465 | 1,410 | 1,454 | 34,420,500 |
| 2026/03/06 | 1,432 | 1,462 | 1,432 | 1,462 | 17,523,800 |
| 2026/03/05 | 1,477 | 1,482 | 1,432 | 1,432 | 39,460,400 |
| 2026/03/04 | 1,480 | 1,486 | 1,444 | 1,451 | 34,646,000 |
| 2026/03/03 | 1,545 | 1,547 | 1,491 | 1,491 | 34,432,100 |
| 2026/03/02 | 1,552 | 1,554 | 1,527 | 1,553 | 26,680,300 |
| 2026/02/27 | 1,575 | 1,585 | 1,560 | 1,585 | 16,616,700 |
| 2026/02/26 | 1,558 | 1,582 | 1,551 | 1,561 | 14,910,400 |
| 2026/02/25 | 1,552 | 1,557 | 1,544 | 1,549 | 15,032,800 |
| 2026/02/24 | 1,556 | 1,558 | 1,539 | 1,543 | 16,072,700 |
| 2026/02/20 | 1,573 | 1,574 | 1,543 | 1,543 | 19,002,400 |
| 2026/02/19 | 1,580 | 1,597 | 1,573 | 1,582 | 13,364,600 |
| 2026/02/18 | 1,588 | 1,594 | 1,574 | 1,583 | 11,565,500 |
| 2026/02/17 | 1,580 | 1,594 | 1,571 | 1,571 | 13,335,400 |
| 2026/02/16 | 1,600 | 1,603 | 1,556 | 1,556 | 22,176,600 |
| 2026/02/13 | 1,600 | 1,619 | 1,592 | 1,601 | 21,236,200 |
| 2026/02/12 | 1,605 | 1,629 | 1,601 | 1,611 | 24,942,400 |
| 2026/02/10 | 1,621 | 1,673 | 1,620 | 1,670 | 19,984,000 |
| 2026/02/09 | 1,719 | 1,722 | 1,631 | 1,635 | 23,686,900 |
| 2026/02/06 | 1,640 | 1,692 | 1,632 | 1,692 | 21,363,600 |
| 2026/02/05 | 1,645 | 1,661 | 1,624 | 1,640 | 17,169,200 |
| 2026/02/04 | 1,590 | 1,622 | 1,578 | 1,613 | 14,398,000 |
| 2026/02/03 | 1,562 | 1,580 | 1,556 | 1,578 | 14,097,900 |
| 2026/02/02 | 1,595 | 1,595 | 1,548 | 1,562 | 14,746,500 |
| 2026/01/30 | 1,539 | 1,562 | 1,536 | 1,555 | 15,810,200 |
| 2026/01/29 | 1,506 | 1,535 | 1,498 | 1,533 | 15,788,300 |
| 2026/01/28 | 1,530 | 1,531 | 1,500 | 1,500 | 22,410,700 |
| 2026/01/27 | 1,552 | 1,552 | 1,536 | 1,536 | 11,652,900 |
| 2026/01/26 | 1,551 | 1,573 | 1,545 | 1,545 | 21,701,100 |
| 2026/01/23 | 1,640 | 1,645 | 1,608 | 1,616 | 11,985,300 |
| 2026/01/22 | 1,636 | 1,650 | 1,629 | 1,639 | 12,992,000 |
| 2026/01/21 | 1,600 | 1,608 | 1,592 | 1,608 | 10,923,700 |
| 2026/01/20 | 1,627 | 1,637 | 1,616 | 1,622 | 8,617,300 |
| 2026/01/19 | 1,620 | 1,628 | 1,596 | 1,627 | 9,548,300 |
| 2026/01/16 | 1,629 | 1,648 | 1,624 | 1,636 | 9,759,100 |
| 2026/01/15 | 1,617 | 1,658 | 1,606 | 1,651 | 16,787,100 |
| 2026/01/14 | 1,611 | 1,643 | 1,601 | 1,631 | 16,260,500 |
| 2026/01/13 | 1,590 | 1,607 | 1,587 | 1,604 | 20,598,000 |
| 2026/01/09 | 1,560 | 1,584 | 1,557 | 1,572 | 20,042,200 |
| 2026/01/08 | 1,530 | 1,530 | 1,518 | 1,525 | 15,188,100 |
| 2026/01/07 | 1,534 | 1,539 | 1,521 | 1,532 | 21,548,300 |
| 2026/01/06 | 1,565 | 1,589 | 1,562 | 1,566 | 13,100,100 |
| 2026/01/05 | 1,550 | 1,575 | 1,546 | 1,558 | 17,380,400 |
| 2025/12/30 | 1,533 | 1,537 | 1,523 | 1,536 | 10,606,400 |
| 2025/12/29 | 1,540 | 1,544 | 1,532 | 1,541 | 11,842,800 |
| 2025/12/26 | 1,555 | 1,559 | 1,539 | 1,541 | 11,317,000 |
| 2025/12/25 | 1,560 | 1,565 | 1,554 | 1,560 | 5,019,400 |
| 2025/12/24 | 1,568 | 1,569 | 1,554 | 1,554 | 6,954,300 |
| 2025/12/23 | 1,579 | 1,584 | 1,555 | 1,564 | 8,761,800 |
| 2025/12/22 | 1,573 | 1,595 | 1,573 | 1,582 | 9,871,300 |
| 2025/12/19 | 1,536 | 1,562 | 1,536 | 1,557 | 24,504,100 |
| 2025/12/18 | 1,585 | 1,587 | 1,534 | 1,543 | 13,318,100 |
| 2025/12/17 | 1,579 | 1,587 | 1,568 | 1,583 | 8,402,300 |
| 2025/12/16 | 1,620 | 1,625 | 1,585 | 1,585 | 12,485,100 |
| 2025/12/15 | 1,603 | 1,611 | 1,597 | 1,610 | 10,523,400 |
| 2025/12/12 | 1,584 | 1,606 | 1,577 | 1,600 | 15,940,500 |
| 2025/12/11 | 1,587 | 1,592 | 1,557 | 1,572 | 10,846,400 |
| 2025/12/10 | 1,580 | 1,605 | 1,568 | 1,576 | 23,848,000 |
| 2025/12/09 | 1,527 | 1,528 | 1,517 | 1,525 | 9,104,800 |
| 2025/12/08 | 1,530 | 1,530 | 1,512 | 1,529 | 10,528,700 |
| 2025/12/05 | 1,520 | 1,530 | 1,508 | 1,520 | 12,458,400 |
| 2025/12/04 | 1,515 | 1,552 | 1,511 | 1,548 | 12,850,700 |
| 2025/12/03 | 1,510 | 1,518 | 1,502 | 1,504 | 10,492,800 |
| 2025/12/02 | 1,535 | 1,538 | 1,514 | 1,515 | 8,895,300 |
| 2025/12/01 | 1,571 | 1,571 | 1,530 | 1,535 | 11,433,600 |
| 2025/11/28 | 1,566 | 1,579 | 1,560 | 1,572 | 10,215,700 |
| 2025/11/27 | 1,566 | 1,571 | 1,553 | 1,558 | 10,112,700 |
| 2025/11/26 | 1,559 | 1,579 | 1,548 | 1,570 | 14,425,500 |
| 2025/11/25 | 1,539 | 1,557 | 1,535 | 1,542 | 11,967,800 |
| 2025/11/21 | 1,507 | 1,552 | 1,506 | 1,539 | 47,530,100 |
| 2025/11/20 | 1,520 | 1,526 | 1,504 | 1,514 | 14,241,000 |
| 2025/11/19 | 1,508 | 1,521 | 1,501 | 1,513 | 11,830,200 |
| 2025/11/18 | 1,512 | 1,519 | 1,492 | 1,492 | 13,890,500 |
| 2025/11/17 | 1,539 | 1,544 | 1,515 | 1,517 | 11,882,000 |
| 2025/11/14 | 1,560 | 1,564 | 1,540 | 1,557 | 10,980,200 |
| 2025/11/13 | 1,545 | 1,565 | 1,545 | 1,565 | 9,914,900 |
| 2025/11/12 | 1,539 | 1,563 | 1,535 | 1,545 | 14,337,400 |
| 2025/11/11 | 1,510 | 1,527 | 1,503 | 1,524 | 15,642,500 |
| 2025/11/10 | 1,505 | 1,532 | 1,503 | 1,511 | 28,707,200 |
| 2025/11/07 | 1,566 | 1,591 | 1,554 | 1,585 | 15,210,000 |
| 2025/11/06 | 1,580 | 1,582 | 1,554 | 1,557 | 15,774,100 |
| 2025/11/05 | 1,594 | 1,595 | 1,543 | 1,561 | 16,691,600 |
| 2025/11/04 | 1,579 | 1,600 | 1,551 | 1,590 | 16,481,300 |
| 2025/10/31 | 1,589 | 1,590 | 1,556 | 1,560 | 15,680,900 |
| 2025/10/30 | 1,586 | 1,595 | 1,570 | 1,595 | 41,396,000 |
| 2025/10/29 | 1,599 | 1,606 | 1,579 | 1,584 | 8,781,000 |
| 2025/10/28 | 1,629 | 1,629 | 1,596 | 1,597 | 10,455,900 |
| 2025/10/27 | 1,630 | 1,630 | 1,605 | 1,619 | 12,614,200 |
| 2025/10/24 | 1,596 | 1,602 | 1,587 | 1,595 | 10,586,600 |
| 2025/10/23 | 1,607 | 1,611 | 1,594 | 1,596 | 11,768,500 |
| 2025/10/22 | 1,590 | 1,626 | 1,581 | 1,620 | 21,202,900 |
| 2025/10/21 | 1,568 | 1,573 | 1,548 | 1,553 | 10,917,200 |
| 2025/10/20 | 1,545 | 1,565 | 1,543 | 1,565 | 11,377,600 |
| 2025/10/17 | 1,520 | 1,529 | 1,514 | 1,518 | 14,571,700 |
| 2025/10/16 | 1,544 | 1,554 | 1,539 | 1,548 | 10,337,300 |
| 2025/10/15 | 1,554 | 1,561 | 1,538 | 1,544 | 11,397,700 |
| 2025/10/14 | 1,520 | 1,552 | 1,519 | 1,541 | 15,979,400 |
| 2025/10/10 | 1,560 | 1,565 | 1,541 | 1,556 | 16,689,100 |
| 2025/10/09 | 1,590 | 1,594 | 1,554 | 1,574 | 17,460,300 |
| 2025/10/08 | 1,597 | 1,627 | 1,589 | 1,596 | 20,593,300 |
| 2025/10/07 | 1,592 | 1,604 | 1,590 | 1,597 | 16,808,600 |
| 2025/10/06 | 1,627 | 1,628 | 1,585 | 1,589 | 29,066,400 |
| 2025/10/03 | 1,494 | 1,525 | 1,493 | 1,525 | 12,100,700 |
| 2025/10/02 | 1,495 | 1,513 | 1,479 | 1,504 | 17,641,100 |
| 2025/10/01 | 1,520 | 1,523 | 1,507 | 1,512 | 17,746,200 |
| 2025/09/30 | 1,551 | 1,556 | 1,531 | 1,531 | 19,750,800 |
| 2025/09/29 | 1,611 | 1,613 | 1,564 | 1,564 | 20,529,500 |
| 2025/09/26 | 1,659 | 1,669 | 1,646 | 1,650 | 18,272,700 |
| 2025/09/25 | 1,667 | 1,667 | 1,648 | 1,660 | 11,868,300 |
| 2025/09/24 | 1,667 | 1,672 | 1,641 | 1,644 | 13,827,600 |
| 2025/09/22 | 1,635 | 1,666 | 1,635 | 1,662 | 9,481,700 |
| 2025/09/19 | 1,650 | 1,681 | 1,629 | 1,631 | 41,036,300 |
| 2025/09/18 | 1,675 | 1,676 | 1,640 | 1,640 | 12,649,200 |
| 2025/09/17 | 1,656 | 1,661 | 1,635 | 1,657 | 11,618,100 |
| 2025/09/16 | 1,663 | 1,675 | 1,653 | 1,661 | 10,277,900 |
| 2025/09/12 | 1,666 | 1,666 | 1,644 | 1,650 | 13,243,500 |
| 2025/09/11 | 1,666 | 1,666 | 1,639 | 1,651 | 10,486,500 |
| 2025/09/10 | 1,691 | 1,693 | 1,666 | 1,666 | 14,623,100 |
| 2025/09/09 | 1,700 | 1,723 | 1,696 | 1,698 | 14,976,000 |
| 2025/09/08 | 1,700 | 1,703 | 1,685 | 1,694 | 11,091,800 |
| 2025/09/05 | 1,705 | 1,730 | 1,681 | 1,693 | 19,763,600 |
| 2025/09/04 | 1,657 | 1,676 | 1,653 | 1,674 | 9,832,800 |
| 2025/09/03 | 1,661 | 1,668 | 1,648 | 1,656 | 16,337,000 |
| 2025/09/02 | 1,667 | 1,677 | 1,656 | 1,671 | 11,176,000 |
| 2025/09/01 | 1,642 | 1,672 | 1,639 | 1,669 | 10,794,700 |
| 2025/08/29 | 1,650 | 1,661 | 1,634 | 1,642 | 18,007,200 |
| 2025/08/28 | 1,659 | 1,674 | 1,655 | 1,664 | 11,708,000 |
| 2025/08/27 | 1,668 | 1,669 | 1,654 | 1,659 | 12,340,200 |
| 2025/08/26 | 1,682 | 1,689 | 1,656 | 1,667 | 35,103,500 |
| 2025/08/25 | 1,699 | 1,717 | 1,683 | 1,696 | 11,138,700 |
| 2025/08/22 | 1,675 | 1,684 | 1,665 | 1,679 | 8,463,900 |
| 2025/08/21 | 1,675 | 1,680 | 1,661 | 1,670 | 14,766,200 |
| 2025/08/20 | 1,678 | 1,709 | 1,677 | 1,703 | 24,898,100 |
| 2025/08/19 | 1,663 | 1,677 | 1,658 | 1,669 | 15,231,700 |
| 2025/08/18 | 1,643 | 1,663 | 1,635 | 1,663 | 15,708,300 |
| 2025/08/15 | 1,642 | 1,646 | 1,630 | 1,638 | 11,352,700 |
| 2025/08/14 | 1,644 | 1,649 | 1,615 | 1,624 | 13,617,600 |
| 2025/08/13 | 1,651 | 1,667 | 1,642 | 1,644 | 19,057,900 |
| 2025/08/12 | 1,620 | 1,657 | 1,611 | 1,649 | 24,678,800 |
| 2025/08/08 | 1,564 | 1,614 | 1,557 | 1,607 | 26,288,800 |
| 2025/08/07 | 1,567 | 1,572 | 1,533 | 1,546 | 30,969,000 |
| 2025/08/06 | 1,555 | 1,582 | 1,551 | 1,572 | 17,890,200 |
| 2025/08/05 | 1,535 | 1,560 | 1,531 | 1,548 | 16,202,700 |
| 2025/08/04 | 1,543 | 1,550 | 1,523 | 1,550 | 18,456,500 |
| 2025/08/01 | 1,574 | 1,589 | 1,569 | 1,577 | 17,818,400 |
| 2025/07/31 | 1,590 | 1,591 | 1,566 | 1,569 | 26,164,300 |
| 2025/07/30 | 1,601 | 1,604 | 1,581 | 1,590 | 20,788,200 |
| 2025/07/29 | 1,640 | 1,645 | 1,613 | 1,623 | 15,205,600 |
| 2025/07/28 | 1,639 | 1,660 | 1,626 | 1,658 | 22,897,900 |
| 2025/07/25 | 1,634 | 1,637 | 1,615 | 1,621 | 20,782,400 |
| 2025/07/24 | 1,650 | 1,675 | 1,646 | 1,651 | 33,826,400 |
| 2025/07/23 | 1,560 | 1,665 | 1,555 | 1,650 | 77,162,500 |