日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 3,160 3,170 3,110 3,110 3,861,700
2009/12/29 3,140 3,150 3,100 3,140 4,281,400
2009/12/28 3,110 3,160 3,100 3,130 3,968,800
2009/12/25 3,100 3,120 3,090 3,100 1,921,900
2009/12/24 3,100 3,140 3,080 3,110 6,438,700
2009/12/22 3,050 3,080 3,030 3,080 4,417,700
2009/12/21 3,070 3,080 3,020 3,020 3,090,200
2009/12/18 3,070 3,070 3,030 3,060 4,400,600
2009/12/17 3,050 3,090 3,040 3,040 4,196,400
2009/12/16 3,070 3,090 3,030 3,050 4,772,300
2009/12/15 3,040 3,060 3,010 3,030 4,289,000
2009/12/14 3,020 3,060 2,990 3,020 4,611,600
2009/12/11 2,970 3,030 2,940 3,010 11,431,400
2009/12/10 2,955 2,980 2,905 2,930 7,092,400
2009/12/09 2,990 3,010 2,955 2,975 7,208,600
2009/12/08 3,000 3,060 2,995 3,040 4,490,600
2009/12/07 3,050 3,090 3,030 3,050 6,341,900
2009/12/04 3,000 3,040 2,940 3,030 9,253,500
2009/12/03 2,955 3,000 2,955 2,985 11,713,900
2009/12/02 2,810 2,880 2,780 2,865 9,546,300
2009/12/01 2,675 2,815 2,650 2,805 11,218,500
2009/11/30 2,700 2,725 2,660 2,700 11,600,400
2009/11/27 2,705 2,710 2,645 2,660 9,115,300
2009/11/26 2,745 2,770 2,725 2,765 7,763,900
2009/11/25 2,715 2,805 2,710 2,795 11,341,300
2009/11/24 2,730 2,735 2,675 2,725 6,464,500
2009/11/20 2,700 2,725 2,670 2,725 6,008,300
2009/11/19 2,840 2,840 2,710 2,740 10,362,500
2009/11/18 2,860 2,910 2,835 2,840 7,994,500
2009/11/17 2,885 2,900 2,860 2,880 5,388,000
2009/11/16 2,905 2,910 2,840 2,880 5,374,800
2009/11/13 2,905 2,935 2,870 2,900 5,922,700
2009/11/12 2,910 2,930 2,895 2,905 8,639,100
2009/11/11 2,840 2,870 2,835 2,855 3,371,500
2009/11/10 2,870 2,890 2,840 2,850 5,387,100
2009/11/09 2,795 2,860 2,765 2,830 4,670,000
2009/11/06 2,825 2,840 2,790 2,800 6,253,500
2009/11/05 2,840 2,860 2,775 2,785 7,381,400
2009/11/04 2,830 2,865 2,820 2,860 5,380,400
2009/11/02 2,810 2,830 2,795 2,820 6,007,100
2009/10/30 2,950 2,955 2,880 2,880 10,141,500
2009/10/29 2,890 2,915 2,880 2,910 9,781,400
2009/10/28 2,980 2,985 2,940 2,940 12,144,700
2009/10/27 2,865 2,895 2,820 2,845 7,305,700
2009/10/26 2,830 2,910 2,830 2,900 9,039,100
2009/10/23 2,830 2,845 2,795 2,805 7,299,200
2009/10/22 2,765 2,835 2,755 2,830 7,682,900
2009/10/21 2,760 2,795 2,750 2,780 3,616,400
2009/10/20 2,800 2,815 2,765 2,780 4,268,100
2009/10/19 2,760 2,780 2,705 2,775 5,140,200
2009/10/16 2,850 2,850 2,755 2,780 9,081,900
2009/10/15 2,795 2,835 2,790 2,810 5,677,100
2009/10/14 2,800 2,805 2,730 2,760 6,613,700
2009/10/13 2,775 2,835 2,760 2,810 7,574,700
2009/10/09 2,690 2,755 2,640 2,750 9,409,000
2009/10/08 2,645 2,710 2,615 2,675 7,764,300
2009/10/07 2,615 2,660 2,600 2,640 7,978,300
2009/10/06 2,635 2,655 2,600 2,625 8,182,300
2009/10/05 2,670 2,680 2,590 2,595 6,200,900
2009/10/02 2,710 2,710 2,660 2,670 6,331,400
2009/10/01 2,700 2,775 2,690 2,765 7,676,800
2009/09/30 2,730 2,765 2,715 2,765 4,617,800
2009/09/29 2,725 2,740 2,685 2,705 5,022,300
2009/09/28 2,695 2,695 2,655 2,675 6,889,800
2009/09/25 2,790 2,820 2,785 2,815 4,471,400
2009/09/24 2,835 2,900 2,820 2,875 6,813,700
2009/09/18 2,780 2,830 2,755 2,830 6,803,800
2009/09/17 2,830 2,860 2,775 2,805 7,659,700
2009/09/16 2,795 2,870 2,790 2,810 7,329,200
2009/09/15 2,800 2,830 2,775 2,795 8,126,700
2009/09/14 2,850 2,855 2,770 2,780 6,349,200
2009/09/11 2,930 2,935 2,865 2,865 11,766,100
2009/09/10 2,885 2,940 2,875 2,925 4,900,200
2009/09/09 2,930 2,935 2,835 2,855 6,603,500
2009/09/08 2,930 2,935 2,880 2,925 3,952,600
2009/09/07 2,900 2,950 2,900 2,930 3,925,700
2009/09/04 2,850 2,890 2,840 2,885 7,730,800
2009/09/03 2,885 2,885 2,830 2,840 6,671,300
2009/09/02 2,890 2,915 2,865 2,910 9,162,400
2009/09/01 2,945 2,980 2,900 2,970 6,149,600
2009/08/31 3,010 3,060 2,910 2,935 7,936,900
2009/08/28 2,990 3,010 2,965 2,990 4,316,600
2009/08/27 3,010 3,020 2,950 2,985 7,864,100
2009/08/26 3,010 3,030 3,000 3,010 3,342,600
2009/08/25 3,010 3,030 2,990 2,990 5,514,900
2009/08/24 3,050 3,070 3,030 3,050 4,940,300
2009/08/21 3,060 3,060 2,915 2,955 11,012,900
2009/08/20 3,080 3,110 3,060 3,080 5,164,100
2009/08/19 3,060 3,110 3,040 3,070 6,913,700
2009/08/18 2,965 3,020 2,965 3,010 8,872,000
2009/08/17 3,080 3,090 3,000 3,000 5,157,500
2009/08/14 3,110 3,140 3,060 3,120 6,725,100
2009/08/13 3,090 3,100 3,080 3,080 3,935,100
2009/08/12 3,070 3,080 3,030 3,040 5,957,900
2009/08/11 3,180 3,190 3,110 3,120 5,876,500
2009/08/10 3,180 3,230 3,170 3,210 7,619,200
2009/08/07 3,080 3,100 3,020 3,100 7,563,700
2009/08/06 3,020 3,130 3,020 3,110 8,922,700
2009/08/05 3,050 3,060 3,000 3,000 5,587,000
2009/08/04 3,100 3,120 3,010 3,040 6,590,800
2009/08/03 3,060 3,100 3,040 3,070 6,527,200
2009/07/31 3,030 3,070 2,975 3,050 10,513,200
2009/07/30 3,010 3,020 2,975 3,010 23,409,700
2009/07/29 2,700 2,770 2,700 2,770 5,279,600
2009/07/28 2,720 2,750 2,715 2,740 4,956,900
2009/07/27 2,705 2,755 2,685 2,745 7,354,200
2009/07/24 2,680 2,685 2,645 2,670 4,839,300
2009/07/23 2,585 2,645 2,580 2,620 5,343,400
2009/07/22 2,530 2,600 2,530 2,590 5,066,100
2009/07/21 2,540 2,555 2,520 2,550 4,734,300
2009/07/17 2,485 2,505 2,475 2,475 4,590,900
2009/07/16 2,515 2,525 2,470 2,470 5,187,600
2009/07/15 2,450 2,480 2,415 2,445 7,427,000
2009/07/14 2,450 2,450 2,380 2,435 7,334,900
2009/07/13 2,365 2,445 2,360 2,370 11,232,900
2009/07/10 2,320 2,360 2,315 2,355 10,988,600
2009/07/09 2,310 2,350 2,300 2,325 12,265,600
2009/07/08 2,490 2,490 2,365 2,390 10,981,400
2009/07/07 2,570 2,585 2,520 2,530 6,299,900
2009/07/06 2,595 2,630 2,565 2,580 4,584,900
2009/07/03 2,565 2,620 2,535 2,620 7,079,500
2009/07/02 2,685 2,690 2,585 2,585 5,958,600
2009/07/01 2,660 2,700 2,645 2,645 6,033,900
2009/06/30 2,655 2,675 2,640 2,660 6,668,200
2009/06/29 2,655 2,665 2,580 2,605 5,911,900
2009/06/26 2,640 2,665 2,615 2,635 4,685,700
2009/06/25 2,565 2,665 2,560 2,625 9,009,800
2009/06/24 2,560 2,585 2,530 2,565 6,658,100
2009/06/23 2,530 2,555 2,510 2,555 8,732,900
2009/06/22 2,575 2,625 2,570 2,585 8,755,000
2009/06/19 2,610 2,635 2,585 2,615 8,041,700
2009/06/18 2,610 2,620 2,565 2,605 7,492,400
2009/06/17 2,635 2,680 2,635 2,675 8,013,300
2009/06/16 2,745 2,745 2,665 2,680 7,752,200
2009/06/15 2,850 2,855 2,775 2,795 4,980,200
2009/06/12 2,885 2,885 2,810 2,840 12,303,500
2009/06/11 2,875 2,880 2,835 2,845 4,481,400
2009/06/10 2,860 2,900 2,860 2,885 4,237,700
2009/06/09 2,905 2,925 2,845 2,855 4,671,200
2009/06/08 2,900 2,940 2,875 2,895 7,753,400
2009/06/05 2,870 2,880 2,830 2,850 4,787,000
2009/06/04 2,850 2,875 2,835 2,840 4,789,300
2009/06/03 2,830 2,890 2,800 2,875 8,817,900
2009/06/02 2,840 2,855 2,820 2,820 7,555,100
2009/06/01 2,755 2,765 2,695 2,760 7,066,400
2009/05/29 2,790 2,800 2,725 2,750 8,182,000
2009/05/28 2,680 2,810 2,675 2,785 9,895,000
2009/05/27 2,725 2,740 2,705 2,720 6,495,800
2009/05/26 2,680 2,705 2,650 2,685 5,775,700
2009/05/25 2,685 2,725 2,655 2,685 6,879,700
2009/05/22 2,605 2,730 2,585 2,710 13,643,900
2009/05/21 2,630 2,650 2,605 2,645 9,765,200
2009/05/20 2,710 2,720 2,655 2,685 7,734,600
2009/05/19 2,760 2,770 2,690 2,705 9,372,500
2009/05/18 2,710 2,720 2,655 2,680 8,036,600
2009/05/15 2,750 2,795 2,720 2,765 7,049,900
2009/05/14 2,745 2,760 2,710 2,725 7,227,700
2009/05/13 2,885 2,890 2,780 2,825 7,389,500
2009/05/12 2,860 2,890 2,835 2,860 7,112,000
2009/05/11 2,925 2,950 2,855 2,900 7,617,000
2009/05/08 2,950 2,980 2,935 2,950 12,508,500
2009/05/07 3,020 3,070 2,995 3,050 13,490,200
2009/05/01 2,805 2,870 2,790 2,855 8,252,100
2009/04/30 2,745 2,850 2,740 2,845 15,618,800
2009/04/28 2,660 2,735 2,600 2,600 8,292,500
2009/04/27 2,720 2,725 2,650 2,665 5,558,000
2009/04/24 2,740 2,750 2,680 2,680 8,748,300
2009/04/23 2,790 2,800 2,735 2,760 10,946,800
2009/04/22 2,765 2,795 2,695 2,715 9,871,800
2009/04/21 2,750 2,765 2,715 2,730 9,676,400
2009/04/20 2,835 2,885 2,770 2,870 7,031,300
2009/04/17 2,800 2,830 2,755 2,825 8,721,500
2009/04/16 2,765 2,815 2,695 2,700 9,488,700
2009/04/15 2,715 2,740 2,685 2,725 9,407,300
2009/04/14 2,835 2,850 2,700 2,745 10,869,200
2009/04/13 2,815 2,865 2,795 2,830 5,157,600
2009/04/10 2,865 2,920 2,765 2,815 16,321,400
2009/04/09 2,825 2,845 2,740 2,785 10,724,600
2009/04/08 2,750 2,800 2,700 2,750 16,167,700
2009/04/07 2,730 2,840 2,725 2,805 14,073,100
2009/04/06 2,800 2,900 2,730 2,745 14,160,600
2009/04/03 2,870 2,880 2,755 2,780 20,045,900
2009/04/02 2,585 2,810 2,580 2,735 23,009,400
2009/04/01 2,435 2,485 2,390 2,470 16,290,400
2009/03/31 2,325 2,390 2,265 2,315 13,680,100
2009/03/30 2,465 2,485 2,285 2,300 12,416,200
2009/03/27 2,415 2,510 2,415 2,465 13,588,700
2009/03/26 2,325 2,380 2,315 2,375 6,521,800
2009/03/25 2,315 2,345 2,265 2,335 8,742,600
2009/03/24 2,340 2,355 2,295 2,325 11,680,200
2009/03/23 2,190 2,285 2,175 2,270 9,234,600
2009/03/19 2,320 2,320 2,215 2,230 8,198,100
2009/03/18 2,375 2,395 2,280 2,300 6,963,000
2009/03/17 2,260 2,325 2,260 2,320 9,022,000
2009/03/16 2,225 2,285 2,225 2,245 8,143,300
2009/03/13 2,160 2,230 2,140 2,220 19,719,200
2009/03/12 2,170 2,175 2,040 2,065 15,136,800
2009/03/11 2,180 2,220 2,130 2,210 14,029,300
2009/03/10 2,055 2,090 2,030 2,080 10,663,100
2009/03/09 2,125 2,140 2,070 2,105 11,739,500
2009/03/06 2,165 2,190 2,130 2,150 11,364,300
2009/03/05 2,260 2,305 2,255 2,260 14,372,100
2009/03/04 2,225 2,235 2,170 2,205 15,661,600
2009/03/03 2,250 2,340 2,225 2,285 13,759,800
2009/03/02 2,300 2,360 2,290 2,315 11,493,800
2009/02/27 2,400 2,450 2,350 2,390 19,987,500
2009/02/26 2,430 2,515 2,400 2,425 20,584,300
2009/02/25 2,320 2,410 2,310 2,395 22,977,600
2009/02/24 2,080 2,220 2,070 2,215 12,839,400
2009/02/23 2,180 2,240 2,135 2,160 11,139,000
2009/02/20 2,275 2,290 2,220 2,245 10,258,600
2009/02/19 2,290 2,315 2,255 2,290 10,238,900
2009/02/18 2,200 2,275 2,190 2,250 12,118,400
2009/02/17 2,205 2,235 2,185 2,225 7,314,400
2009/02/16 2,255 2,260 2,190 2,200 6,609,000
2009/02/13 2,250 2,290 2,205 2,235 10,572,300
2009/02/12 2,180 2,245 2,175 2,210 10,664,500
2009/02/10 2,300 2,320 2,195 2,250 9,640,800
2009/02/09 2,295 2,345 2,260 2,260 12,406,500
2009/02/06 2,290 2,295 2,230 2,255 15,034,200
2009/02/05 2,170 2,250 2,140 2,170 10,511,800
2009/02/04 2,140 2,220 2,125 2,190 12,919,300
2009/02/03 2,020 2,165 2,020 2,060 9,204,100
2009/02/02 2,110 2,120 2,015 2,050 13,078,500
2009/01/30 2,140 2,170 2,050 2,070 13,378,700
2009/01/29 2,290 2,310 2,245 2,280 16,802,100
2009/01/28 2,065 2,230 2,050 2,195 18,234,700
2009/01/27 2,010 2,150 2,000 2,125 13,536,000
2009/01/26 1,980 2,010 1,938 1,944 7,316,400
2009/01/23 1,960 2,035 1,953 1,980 12,691,100
2009/01/22 2,110 2,115 1,963 2,015 15,879,100
2009/01/21 2,050 2,135 2,030 2,085 16,643,200
2009/01/20 2,060 2,150 2,025 2,130 14,798,300
2009/01/19 2,040 2,110 2,035 2,090 11,904,700
2009/01/16 1,922 2,035 1,905 2,010 14,069,300
2009/01/15 1,871 1,890 1,860 1,862 9,121,600
2009/01/14 1,951 1,971 1,936 1,945 9,286,000
2009/01/13 1,930 1,991 1,921 1,938 10,737,700
2009/01/09 2,160 2,160 2,055 2,080 8,862,300
2009/01/08 2,090 2,205 2,085 2,145 13,859,400
2009/01/07 2,080 2,295 2,070 2,210 18,739,500
2009/01/06 1,975 2,005 1,950 1,991 9,569,600
2009/01/05 1,998 2,000 1,953 1,958 5,095,800

このページの先頭へ