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
2011/12/30 2,342 2,348 2,325 2,348 2,147,800
2011/12/29 2,334 2,334 2,305 2,324 2,677,800
2011/12/28 2,323 2,353 2,322 2,343 4,105,600
2011/12/27 2,354 2,365 2,340 2,340 2,237,600
2011/12/26 2,368 2,375 2,350 2,354 2,107,300
2011/12/22 2,310 2,336 2,310 2,325 5,048,400
2011/12/21 2,314 2,330 2,305 2,325 4,826,200
2011/12/20 2,309 2,316 2,270 2,270 4,007,000
2011/12/19 2,243 2,279 2,237 2,247 4,441,100
2011/12/16 2,296 2,298 2,255 2,261 4,870,100
2011/12/15 2,325 2,332 2,288 2,290 4,224,300
2011/12/14 2,355 2,357 2,318 2,331 7,416,600
2011/12/13 2,390 2,418 2,365 2,384 8,119,000
2011/12/12 2,471 2,493 2,455 2,455 3,869,000
2011/12/09 2,385 2,466 2,385 2,442 13,383,900
2011/12/08 2,470 2,485 2,450 2,450 4,256,700
2011/12/07 2,478 2,500 2,467 2,495 4,565,100
2011/12/06 2,449 2,482 2,446 2,462 5,420,200
2011/12/05 2,505 2,511 2,435 2,460 5,009,200
2011/12/02 2,484 2,488 2,453 2,479 4,714,900
2011/12/01 2,490 2,506 2,477 2,484 8,316,500
2011/11/30 2,375 2,395 2,353 2,389 6,923,100
2011/11/29 2,345 2,406 2,332 2,395 6,446,700
2011/11/28 2,282 2,319 2,275 2,313 5,690,000
2011/11/25 2,176 2,244 2,173 2,221 4,773,300
2011/11/24 2,144 2,214 2,132 2,196 5,457,600
2011/11/22 2,130 2,205 2,127 2,195 6,480,800
2011/11/21 2,180 2,185 2,133 2,153 4,622,600
2011/11/18 2,229 2,229 2,193 2,202 5,771,600
2011/11/17 2,224 2,266 2,206 2,255 4,733,900
2011/11/16 2,272 2,277 2,222 2,224 3,525,500
2011/11/15 2,262 2,290 2,251 2,273 2,695,300
2011/11/14 2,325 2,335 2,273 2,285 3,386,700
2011/11/11 2,275 2,301 2,255 2,272 3,798,600
2011/11/10 2,285 2,305 2,255 2,260 5,590,400
2011/11/09 2,350 2,368 2,311 2,335 3,238,300
2011/11/08 2,351 2,373 2,303 2,312 4,453,000
2011/11/07 2,385 2,394 2,347 2,371 3,241,300
2011/11/04 2,375 2,405 2,356 2,398 5,741,100
2011/11/02 2,380 2,385 2,302 2,304 5,900,200
2011/11/01 2,350 2,489 2,345 2,406 6,281,000
2011/10/31 2,441 2,495 2,405 2,406 7,777,400
2011/10/28 2,458 2,508 2,450 2,498 7,640,000
2011/10/27 2,318 2,396 2,312 2,393 4,416,900
2011/10/26 2,306 2,353 2,288 2,329 3,574,200
2011/10/25 2,365 2,365 2,342 2,342 5,284,100
2011/10/24 2,309 2,365 2,305 2,355 3,234,100
2011/10/21 2,280 2,315 2,280 2,295 3,644,400
2011/10/20 2,372 2,374 2,298 2,304 4,715,600
2011/10/19 2,369 2,392 2,351 2,374 4,130,000
2011/10/18 2,277 2,380 2,271 2,368 6,031,100
2011/10/17 2,300 2,341 2,297 2,329 5,429,200
2011/10/14 2,280 2,285 2,238 2,248 8,146,100
2011/10/13 2,345 2,350 2,298 2,302 5,301,600
2011/10/12 2,288 2,310 2,246 2,295 10,212,900
2011/10/11 2,300 2,364 2,288 2,347 11,544,500
2011/10/07 2,270 2,286 2,218 2,224 6,231,500
2011/10/06 2,235 2,258 2,221 2,230 7,143,500
2011/10/05 2,247 2,257 2,184 2,195 10,569,200
2011/10/04 2,205 2,210 2,155 2,202 6,897,200
2011/10/03 2,259 2,269 2,205 2,265 5,915,900
2011/09/30 2,317 2,333 2,277 2,299 5,571,800
2011/09/29 2,259 2,332 2,240 2,332 7,320,200
2011/09/28 2,321 2,342 2,295 2,309 6,770,600
2011/09/27 2,277 2,321 2,252 2,321 5,138,000
2011/09/26 2,276 2,284 2,227 2,245 7,298,800
2011/09/22 2,282 2,292 2,253 2,275 7,833,900
2011/09/21 2,365 2,397 2,361 2,367 3,070,100
2011/09/20 2,420 2,434 2,354 2,372 4,722,800
2011/09/16 2,420 2,455 2,405 2,448 5,166,900
2011/09/15 2,345 2,393 2,341 2,388 6,089,100
2011/09/14 2,282 2,319 2,265 2,296 5,168,900
2011/09/13 2,279 2,320 2,260 2,289 5,480,200
2011/09/12 2,287 2,288 2,245 2,259 7,182,600
2011/09/09 2,352 2,383 2,339 2,347 9,745,700
2011/09/08 2,404 2,430 2,348 2,372 4,636,300
2011/09/07 2,383 2,395 2,357 2,376 4,853,400
2011/09/06 2,376 2,387 2,330 2,339 7,269,500
2011/09/05 2,452 2,460 2,378 2,389 6,779,800
2011/09/02 2,502 2,531 2,485 2,507 7,583,600
2011/09/01 2,480 2,570 2,474 2,557 8,562,200
2011/08/31 2,449 2,487 2,444 2,474 5,474,000
2011/08/30 2,485 2,506 2,436 2,438 6,831,300
2011/08/29 2,430 2,464 2,386 2,415 6,123,200
2011/08/26 2,429 2,461 2,409 2,445 5,981,200
2011/08/25 2,371 2,468 2,364 2,443 12,652,400
2011/08/24 2,400 2,430 2,308 2,319 9,307,700
2011/08/23 2,364 2,375 2,305 2,365 10,024,400
2011/08/22 2,388 2,400 2,335 2,342 6,991,400
2011/08/19 2,401 2,426 2,393 2,403 8,891,100
2011/08/18 2,547 2,547 2,482 2,486 7,850,600
2011/08/17 2,590 2,600 2,521 2,552 8,212,000
2011/08/16 2,649 2,661 2,601 2,617 5,385,800
2011/08/15 2,587 2,629 2,570 2,624 6,470,700
2011/08/12 2,604 2,614 2,508 2,537 9,241,600
2011/08/11 2,600 2,625 2,561 2,569 10,037,200
2011/08/10 2,756 2,771 2,655 2,662 9,635,700
2011/08/09 2,701 2,725 2,620 2,722 10,427,300
2011/08/08 2,825 2,832 2,789 2,799 8,345,600
2011/08/05 2,860 2,892 2,852 2,886 9,818,500
2011/08/04 2,982 3,040 2,940 2,976 11,347,700
2011/08/03 3,070 3,070 3,000 3,010 5,592,800
2011/08/02 3,090 3,160 3,060 3,110 6,081,300
2011/08/01 3,130 3,180 3,110 3,125 4,368,200
2011/07/29 3,085 3,105 3,065 3,080 3,752,100
2011/07/28 3,100 3,105 3,060 3,085 4,663,400
2011/07/27 3,175 3,180 3,140 3,145 4,348,000
2011/07/26 3,190 3,235 3,175 3,200 3,305,500
2011/07/25 3,200 3,215 3,175 3,185 2,863,700
2011/07/22 3,195 3,250 3,185 3,235 4,151,100
2011/07/21 3,180 3,185 3,150 3,165 3,570,300
2011/07/20 3,190 3,225 3,185 3,185 3,774,700
2011/07/19 3,180 3,180 3,145 3,145 3,622,900
2011/07/15 3,215 3,230 3,195 3,210 3,393,400
2011/07/14 3,160 3,295 3,140 3,235 7,684,000
2011/07/13 3,155 3,200 3,150 3,175 4,023,600
2011/07/12 3,180 3,205 3,165 3,170 4,927,200
2011/07/11 3,230 3,255 3,215 3,250 3,683,100
2011/07/08 3,275 3,275 3,250 3,260 4,844,900
2011/07/07 3,220 3,230 3,200 3,215 4,040,000
2011/07/06 3,185 3,245 3,180 3,245 4,234,000
2011/07/05 3,210 3,215 3,190 3,195 2,815,900
2011/07/04 3,180 3,220 3,170 3,220 6,406,000
2011/07/01 3,105 3,120 3,100 3,110 3,183,400
2011/06/30 3,105 3,105 3,050 3,085 5,980,000
2011/06/29 3,085 3,100 3,075 3,095 4,245,500
2011/06/28 3,050 3,070 3,030 3,040 5,148,400
2011/06/27 3,025 3,050 3,015 3,020 6,172,100
2011/06/24 2,965 3,010 2,964 3,000 3,205,400
2011/06/23 2,941 2,997 2,937 2,964 3,391,400
2011/06/22 2,929 2,969 2,928 2,950 6,002,000
2011/06/21 2,923 2,937 2,908 2,928 4,978,500
2011/06/20 2,939 2,947 2,893 2,897 3,393,600
2011/06/17 2,952 2,952 2,903 2,927 4,856,100
2011/06/16 2,965 2,983 2,950 2,953 4,832,400
2011/06/15 2,965 3,005 2,921 2,990 9,040,200
2011/06/14 2,901 2,942 2,895 2,931 5,996,300
2011/06/13 2,940 2,944 2,901 2,911 5,856,900
2011/06/10 2,970 3,015 2,970 2,985 10,223,400
2011/06/09 2,962 2,969 2,941 2,958 5,942,400
2011/06/08 3,005 3,020 2,970 2,980 7,211,300
2011/06/07 3,010 3,040 2,995 3,020 3,997,400
2011/06/06 3,010 3,035 2,994 3,010 4,733,700
2011/06/03 3,050 3,050 3,015 3,020 4,163,100
2011/06/02 3,055 3,065 3,035 3,045 5,830,700
2011/06/01 3,095 3,130 3,080 3,120 5,521,700
2011/05/31 3,015 3,095 3,015 3,090 7,054,500
2011/05/30 3,035 3,045 2,992 3,030 8,215,600
2011/05/27 3,095 3,100 3,060 3,070 5,417,900
2011/05/26 3,080 3,100 3,065 3,095 4,855,300
2011/05/25 3,060 3,095 3,055 3,065 4,923,200
2011/05/24 3,000 3,050 3,000 3,025 4,056,000
2011/05/23 3,030 3,040 3,000 3,030 6,347,900
2011/05/20 3,065 3,105 3,055 3,065 3,599,900
2011/05/19 3,080 3,095 3,050 3,080 5,827,100
2011/05/18 3,115 3,125 3,070 3,090 5,314,400
2011/05/17 3,110 3,150 3,090 3,120 6,472,800
2011/05/16 3,140 3,150 3,110 3,130 7,213,600
2011/05/13 3,125 3,165 3,100 3,145 9,315,600
2011/05/12 3,080 3,160 3,065 3,100 7,791,800
2011/05/11 3,110 3,155 3,095 3,130 8,594,100
2011/05/10 3,050 3,095 3,000 3,065 7,544,100
2011/05/09 3,100 3,100 3,050 3,060 5,831,100
2011/05/06 3,105 3,115 3,060 3,075 9,029,400
2011/05/02 3,245 3,255 3,205 3,225 5,467,400
2011/04/28 3,140 3,190 3,130 3,190 9,023,400
2011/04/27 3,080 3,125 3,070 3,100 4,874,100
2011/04/26 3,070 3,090 3,040 3,055 5,296,600
2011/04/25 3,115 3,160 3,100 3,105 4,561,000
2011/04/22 3,035 3,180 3,035 3,145 8,510,600
2011/04/21 3,055 3,085 3,015 3,075 5,832,300
2011/04/20 2,968 3,050 2,958 3,045 6,957,900
2011/04/19 2,946 2,961 2,933 2,948 5,813,300
2011/04/18 2,995 3,005 2,955 2,981 4,860,700
2011/04/15 2,975 3,005 2,963 2,985 9,239,200
2011/04/14 2,924 2,985 2,912 2,965 8,213,500
2011/04/13 2,880 2,966 2,876 2,957 10,836,400
2011/04/12 2,868 2,870 2,843 2,862 9,548,800
2011/04/11 2,941 2,941 2,900 2,903 9,261,600
2011/04/08 2,901 2,981 2,872 2,969 12,650,000
2011/04/07 2,945 2,958 2,910 2,927 8,379,800
2011/04/06 2,945 2,967 2,882 2,895 11,800,800
2011/04/05 2,974 2,993 2,911 2,934 14,909,900
2011/04/04 3,075 3,085 3,005 3,010 11,087,400
2011/04/01 3,140 3,160 3,045 3,050 14,128,700
2011/03/31 3,180 3,180 3,100 3,125 7,554,800
2011/03/30 3,050 3,145 3,010 3,130 10,455,700
2011/03/29 3,010 3,085 2,984 3,065 9,650,800
2011/03/28 3,005 3,040 2,971 3,040 6,367,200
2011/03/25 3,075 3,080 2,954 2,978 11,958,700
2011/03/24 3,085 3,090 3,005 3,010 8,441,600
2011/03/23 3,110 3,125 3,070 3,090 12,339,800
2011/03/22 3,190 3,210 3,110 3,145 9,273,200
2011/03/18 3,125 3,190 3,040 3,080 12,618,000
2011/03/17 2,997 3,085 2,970 3,055 14,374,400
2011/03/16 3,120 3,200 3,020 3,090 15,853,500
2011/03/15 3,050 3,055 2,820 2,974 17,922,900
2011/03/14 2,910 3,200 2,903 3,095 16,033,400
2011/03/11 3,330 3,370 3,305 3,310 15,657,000
2011/03/10 3,430 3,435 3,370 3,400 6,042,100
2011/03/09 3,460 3,465 3,410 3,425 4,629,900
2011/03/08 3,430 3,455 3,410 3,425 4,972,700
2011/03/07 3,490 3,500 3,410 3,435 8,871,200
2011/03/04 3,605 3,610 3,540 3,545 6,379,400
2011/03/03 3,550 3,555 3,525 3,550 4,020,600
2011/03/02 3,560 3,575 3,520 3,520 5,563,400
2011/03/01 3,555 3,620 3,555 3,610 6,244,800
2011/02/28 3,505 3,555 3,470 3,545 7,154,800
2011/02/25 3,510 3,550 3,490 3,540 9,189,200
2011/02/24 3,490 3,505 3,465 3,475 6,913,200
2011/02/23 3,555 3,585 3,520 3,525 5,858,300
2011/02/22 3,630 3,635 3,580 3,590 5,337,800
2011/02/21 3,710 3,715 3,665 3,680 4,014,700
2011/02/18 3,715 3,725 3,690 3,710 3,815,200
2011/02/17 3,715 3,745 3,690 3,695 8,046,500
2011/02/16 3,675 3,685 3,645 3,655 3,797,400
2011/02/15 3,670 3,705 3,660 3,685 5,660,400
2011/02/14 3,595 3,640 3,585 3,640 5,746,500
2011/02/10 3,550 3,575 3,530 3,540 5,793,800
2011/02/09 3,600 3,635 3,570 3,575 5,530,600
2011/02/08 3,530 3,570 3,520 3,560 4,821,100
2011/02/07 3,530 3,535 3,500 3,510 5,940,800
2011/02/04 3,530 3,550 3,505 3,515 5,834,500
2011/02/03 3,570 3,570 3,510 3,520 4,013,100
2011/02/02 3,570 3,625 3,560 3,575 7,417,100
2011/02/01 3,540 3,565 3,530 3,545 6,885,000
2011/01/31 3,475 3,515 3,450 3,475 5,965,200
2011/01/28 3,540 3,555 3,490 3,525 7,611,700
2011/01/27 3,475 3,550 3,460 3,540 8,762,800
2011/01/26 3,455 3,485 3,440 3,470 6,100,800
2011/01/25 3,395 3,455 3,390 3,445 7,444,900
2011/01/24 3,345 3,405 3,340 3,400 10,468,300
2011/01/21 3,340 3,350 3,270 3,275 6,889,800
2011/01/20 3,330 3,340 3,300 3,330 4,556,700
2011/01/19 3,340 3,350 3,320 3,325 2,555,500
2011/01/18 3,325 3,350 3,310 3,320 3,393,900
2011/01/17 3,370 3,375 3,320 3,325 3,317,000
2011/01/14 3,330 3,380 3,330 3,345 7,024,500
2011/01/13 3,350 3,375 3,340 3,370 6,346,400
2011/01/12 3,275 3,325 3,270 3,310 5,871,900
2011/01/11 3,235 3,270 3,230 3,265 4,488,700
2011/01/07 3,250 3,265 3,240 3,255 7,049,700
2011/01/06 3,250 3,265 3,240 3,245 6,661,900
2011/01/05 3,230 3,235 3,195 3,205 5,259,000
2011/01/04 3,250 3,260 3,225 3,230 4,737,000

このページの先頭へ