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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/07/22 | 1,487 | 1,502 | 1,481 | 1,485 | 10,910,700 |
| 2025/07/18 | 1,501 | 1,502 | 1,487 | 1,487 | 11,220,800 |
| 2025/07/17 | 1,488 | 1,498 | 1,483 | 1,494 | 10,665,800 |
| 2025/07/16 | 1,526 | 1,526 | 1,499 | 1,503 | 13,892,800 |
| 2025/07/15 | 1,534 | 1,550 | 1,516 | 1,526 | 16,436,800 |
| 2025/07/14 | 1,509 | 1,525 | 1,506 | 1,522 | 11,014,000 |
| 2025/07/11 | 1,499 | 1,519 | 1,481 | 1,509 | 20,734,500 |
| 2025/07/10 | 1,481 | 1,489 | 1,472 | 1,485 | 19,468,700 |
| 2025/07/09 | 1,462 | 1,483 | 1,457 | 1,481 | 21,595,400 |
| 2025/07/08 | 1,425 | 1,437 | 1,419 | 1,433 | 15,416,200 |
| 2025/07/07 | 1,440 | 1,440 | 1,416 | 1,422 | 8,548,600 |
| 2025/07/04 | 1,459 | 1,462 | 1,435 | 1,443 | 10,246,400 |
| 2025/07/03 | 1,422 | 1,459 | 1,415 | 1,450 | 23,859,700 |
| 2025/07/02 | 1,399 | 1,422 | 1,396 | 1,422 | 18,316,300 |
| 2025/07/01 | 1,395 | 1,404 | 1,389 | 1,396 | 13,683,000 |
| 2025/06/30 | 1,424 | 1,424 | 1,395 | 1,395 | 18,535,600 |
| 2025/06/27 | 1,400 | 1,426 | 1,395 | 1,421 | 21,309,000 |
| 2025/06/26 | 1,381 | 1,388 | 1,364 | 1,380 | 17,960,100 |
| 2025/06/25 | 1,402 | 1,402 | 1,377 | 1,393 | 11,327,500 |
| 2025/06/24 | 1,411 | 1,412 | 1,389 | 1,390 | 11,014,400 |
| 2025/06/23 | 1,420 | 1,420 | 1,399 | 1,406 | 10,516,200 |
| 2025/06/20 | 1,431 | 1,443 | 1,419 | 1,424 | 42,031,100 |
| 2025/06/19 | 1,445 | 1,445 | 1,425 | 1,431 | 10,122,500 |
| 2025/06/18 | 1,435 | 1,450 | 1,432 | 1,446 | 15,861,500 |
| 2025/06/17 | 1,436 | 1,443 | 1,425 | 1,435 | 14,979,600 |
| 2025/06/16 | 1,416 | 1,449 | 1,414 | 1,435 | 29,464,400 |
| 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 |