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
2012/12/28 3,180 3,185 3,145 3,145 7,673,600
2012/12/27 3,090 3,155 3,085 3,110 7,820,200
2012/12/26 3,050 3,085 3,020 3,060 6,280,200
2012/12/25 3,070 3,075 3,020 3,030 4,270,900
2012/12/21 3,070 3,085 2,986 3,000 9,962,500
2012/12/20 3,040 3,055 2,997 3,015 10,045,600
2012/12/19 2,990 3,070 2,970 3,070 12,559,300
2012/12/18 2,851 2,913 2,851 2,892 7,990,400
2012/12/17 2,875 2,898 2,836 2,840 7,755,100
2012/12/14 2,792 2,849 2,781 2,829 12,526,400
2012/12/13 2,795 2,832 2,779 2,824 9,201,800
2012/12/12 2,740 2,760 2,738 2,749 5,343,900
2012/12/11 2,723 2,737 2,710 2,713 4,825,600
2012/12/10 2,777 2,777 2,736 2,745 4,784,200
2012/12/07 2,747 2,792 2,740 2,764 6,269,700
2012/12/06 2,745 2,756 2,720 2,747 6,397,100
2012/12/05 2,695 2,732 2,675 2,705 6,529,100
2012/12/04 2,708 2,753 2,703 2,723 8,497,000
2012/12/03 2,750 2,750 2,691 2,700 7,288,800
2012/11/30 2,742 2,746 2,694 2,732 11,456,300
2012/11/29 2,714 2,736 2,702 2,726 6,761,100
2012/11/28 2,700 2,740 2,670 2,672 5,593,800
2012/11/27 2,727 2,752 2,706 2,728 7,825,300
2012/11/26 2,790 2,828 2,764 2,766 9,796,500
2012/11/22 2,730 2,750 2,713 2,750 10,490,200
2012/11/21 2,618 2,659 2,608 2,657 8,738,500
2012/11/20 2,608 2,618 2,565 2,575 5,450,000
2012/11/19 2,629 2,640 2,598 2,602 7,289,100
2012/11/16 2,534 2,600 2,516 2,591 11,473,800
2012/11/15 2,379 2,468 2,366 2,465 8,168,200
2012/11/14 2,356 2,358 2,342 2,345 2,851,600
2012/11/13 2,364 2,365 2,343 2,356 3,878,800
2012/11/12 2,363 2,379 2,356 2,358 3,326,000
2012/11/09 2,361 2,400 2,353 2,388 6,810,300
2012/11/08 2,431 2,444 2,389 2,395 6,624,800
2012/11/07 2,484 2,494 2,451 2,481 4,516,500
2012/11/06 2,497 2,501 2,441 2,471 6,487,000
2012/11/05 2,485 2,501 2,473 2,497 4,775,400
2012/11/02 2,420 2,472 2,418 2,467 6,694,400
2012/11/01 2,400 2,413 2,364 2,389 5,003,000
2012/10/31 2,365 2,400 2,337 2,390 6,720,700
2012/10/30 2,390 2,413 2,333 2,333 12,268,600
2012/10/29 2,516 2,539 2,370 2,399 11,520,500
2012/10/26 2,590 2,595 2,516 2,516 5,211,800
2012/10/25 2,537 2,599 2,531 2,590 5,710,700
2012/10/24 2,562 2,604 2,554 2,555 4,403,500
2012/10/23 2,650 2,650 2,584 2,612 4,413,300
2012/10/22 2,539 2,623 2,533 2,613 4,882,700
2012/10/19 2,557 2,586 2,551 2,585 4,772,100
2012/10/18 2,500 2,570 2,491 2,557 5,910,600
2012/10/17 2,472 2,485 2,451 2,459 4,610,300
2012/10/16 2,453 2,453 2,414 2,448 3,799,200
2012/10/15 2,348 2,447 2,346 2,429 5,965,200
2012/10/12 2,343 2,374 2,330 2,338 5,113,100
2012/10/11 2,301 2,335 2,294 2,319 4,626,300
2012/10/10 2,314 2,342 2,311 2,334 6,323,500
2012/10/09 2,395 2,403 2,358 2,361 5,468,000
2012/10/05 2,434 2,445 2,400 2,422 3,856,600
2012/10/04 2,383 2,458 2,373 2,433 6,646,600
2012/10/03 2,389 2,405 2,353 2,359 5,962,000
2012/10/02 2,385 2,396 2,376 2,384 4,526,200
2012/10/01 2,395 2,400 2,363 2,382 6,607,700
2012/09/28 2,463 2,464 2,392 2,397 9,293,600
2012/09/27 2,439 2,486 2,438 2,463 6,152,100
2012/09/26 2,465 2,468 2,432 2,438 9,312,300
2012/09/25 2,527 2,572 2,514 2,563 5,164,400
2012/09/24 2,573 2,584 2,540 2,553 4,603,100
2012/09/21 2,625 2,633 2,597 2,600 3,983,400
2012/09/20 2,659 2,684 2,614 2,623 6,410,900
2012/09/19 2,600 2,690 2,600 2,674 6,546,400
2012/09/18 2,611 2,640 2,590 2,604 8,342,300
2012/09/14 2,649 2,679 2,630 2,671 10,200,800
2012/09/13 2,619 2,637 2,610 2,622 3,922,900
2012/09/12 2,562 2,629 2,561 2,629 4,513,500
2012/09/11 2,550 2,591 2,545 2,589 3,493,500
2012/09/10 2,590 2,608 2,584 2,595 3,693,700
2012/09/07 2,577 2,600 2,547 2,600 7,041,700
2012/09/06 2,470 2,480 2,431 2,472 4,225,300
2012/09/05 2,477 2,507 2,446 2,448 4,579,200
2012/09/04 2,470 2,478 2,441 2,471 3,498,800
2012/09/03 2,472 2,491 2,450 2,453 3,768,300
2012/08/31 2,500 2,515 2,470 2,472 4,316,000
2012/08/30 2,565 2,576 2,523 2,533 3,294,700
2012/08/29 2,561 2,584 2,546 2,559 3,168,300
2012/08/28 2,633 2,635 2,546 2,562 5,004,000
2012/08/27 2,644 2,658 2,606 2,612 3,465,600
2012/08/24 2,585 2,627 2,585 2,616 3,394,700
2012/08/23 2,594 2,656 2,587 2,646 4,893,700
2012/08/22 2,655 2,659 2,616 2,653 4,365,800
2012/08/21 2,636 2,675 2,627 2,655 3,410,600
2012/08/20 2,669 2,693 2,640 2,647 4,881,800
2012/08/17 2,621 2,648 2,596 2,642 5,497,500
2012/08/16 2,546 2,589 2,540 2,579 5,322,400
2012/08/15 2,534 2,544 2,506 2,526 4,215,900
2012/08/14 2,518 2,537 2,508 2,515 3,617,900
2012/08/13 2,498 2,524 2,496 2,512 2,847,500
2012/08/10 2,509 2,547 2,479 2,498 5,714,800
2012/08/09 2,515 2,568 2,514 2,559 4,262,800
2012/08/08 2,555 2,582 2,518 2,535 7,360,100
2012/08/07 2,473 2,515 2,470 2,499 4,358,900
2012/08/06 2,460 2,484 2,451 2,470 6,512,600
2012/08/03 2,390 2,422 2,375 2,403 6,362,800
2012/08/02 2,389 2,431 2,383 2,394 11,423,200
2012/08/01 2,401 2,443 2,389 2,405 11,860,700
2012/07/31 2,499 2,568 2,484 2,551 3,720,700
2012/07/30 2,535 2,540 2,474 2,499 3,868,400
2012/07/27 2,466 2,490 2,450 2,485 3,802,900
2012/07/26 2,370 2,408 2,339 2,395 4,074,700
2012/07/25 2,391 2,395 2,339 2,362 5,553,400
2012/07/24 2,430 2,450 2,407 2,418 3,345,900
2012/07/23 2,450 2,479 2,439 2,441 3,020,200
2012/07/20 2,516 2,517 2,481 2,487 3,877,100
2012/07/19 2,508 2,526 2,478 2,516 4,320,400
2012/07/18 2,488 2,501 2,468 2,475 3,795,100
2012/07/17 2,478 2,499 2,462 2,468 4,362,300
2012/07/13 2,500 2,533 2,479 2,488 5,931,500
2012/07/12 2,597 2,602 2,502 2,510 5,089,700
2012/07/11 2,560 2,582 2,546 2,580 3,750,000
2012/07/10 2,605 2,629 2,576 2,577 4,595,500
2012/07/09 2,656 2,668 2,616 2,621 3,979,900
2012/07/06 2,711 2,736 2,681 2,706 3,632,100
2012/07/05 2,736 2,753 2,723 2,725 2,867,100
2012/07/04 2,760 2,767 2,734 2,742 3,331,700
2012/07/03 2,730 2,752 2,721 2,732 4,425,800
2012/07/02 2,799 2,799 2,730 2,730 3,747,400
2012/06/29 2,663 2,765 2,624 2,749 7,187,400
2012/06/28 2,620 2,667 2,609 2,663 3,622,400
2012/06/27 2,620 2,621 2,578 2,607 3,515,400
2012/06/26 2,621 2,629 2,590 2,620 5,736,400
2012/06/25 2,710 2,714 2,659 2,661 4,951,000
2012/06/22 2,665 2,705 2,650 2,686 7,429,200
2012/06/21 2,615 2,685 2,601 2,665 7,627,300
2012/06/20 2,596 2,596 2,569 2,576 4,969,200
2012/06/19 2,565 2,565 2,533 2,549 3,666,300
2012/06/18 2,610 2,613 2,575 2,579 4,678,500
2012/06/15 2,580 2,583 2,525 2,533 4,975,500
2012/06/14 2,510 2,550 2,503 2,544 3,703,700
2012/06/13 2,546 2,562 2,537 2,546 4,005,400
2012/06/12 2,501 2,554 2,490 2,534 3,979,200
2012/06/11 2,550 2,568 2,541 2,562 3,974,000
2012/06/08 2,551 2,554 2,478 2,491 9,209,400
2012/06/07 2,520 2,539 2,509 2,537 4,538,400
2012/06/06 2,425 2,495 2,407 2,485 5,656,700
2012/06/05 2,390 2,419 2,375 2,417 4,084,800
2012/06/04 2,389 2,407 2,354 2,368 6,528,700
2012/06/01 2,481 2,502 2,443 2,459 5,552,100
2012/05/31 2,500 2,521 2,490 2,512 6,410,500
2012/05/30 2,555 2,578 2,531 2,574 4,117,000
2012/05/29 2,518 2,555 2,486 2,555 4,333,000
2012/05/28 2,565 2,574 2,524 2,536 3,024,700
2012/05/25 2,556 2,566 2,524 2,540 3,967,100
2012/05/24 2,551 2,563 2,512 2,544 5,365,500
2012/05/23 2,603 2,624 2,566 2,567 4,420,000
2012/05/22 2,609 2,611 2,582 2,602 4,480,900
2012/05/21 2,560 2,586 2,540 2,559 3,532,100
2012/05/18 2,565 2,588 2,551 2,564 6,455,100
2012/05/17 2,590 2,671 2,575 2,660 5,405,300
2012/05/16 2,654 2,657 2,582 2,600 5,764,700
2012/05/15 2,700 2,708 2,621 2,655 6,058,800
2012/05/14 2,752 2,758 2,700 2,730 3,783,400
2012/05/11 2,730 2,771 2,720 2,752 6,858,700
2012/05/10 2,735 2,766 2,703 2,711 5,843,000
2012/05/09 2,695 2,740 2,676 2,729 7,959,800
2012/05/08 2,715 2,726 2,696 2,719 11,568,600
2012/05/07 2,685 2,705 2,652 2,660 9,477,600
2012/05/02 2,835 2,849 2,792 2,818 6,530,500
2012/05/01 2,895 2,900 2,795 2,799 8,925,400
2012/04/27 2,897 2,995 2,855 2,896 8,848,900
2012/04/26 2,910 2,928 2,875 2,896 3,875,200
2012/04/25 2,917 2,918 2,858 2,870 4,121,200
2012/04/24 2,840 2,896 2,836 2,871 5,069,200
2012/04/23 2,883 2,925 2,872 2,880 3,959,300
2012/04/20 2,918 2,919 2,835 2,866 5,142,600
2012/04/19 2,892 2,951 2,879 2,896 5,531,000
2012/04/18 2,880 2,934 2,876 2,923 6,755,700
2012/04/17 2,882 2,893 2,805 2,814 6,852,300
2012/04/16 2,898 2,917 2,865 2,868 4,761,400
2012/04/13 2,970 2,976 2,909 2,925 8,566,700
2012/04/12 2,915 2,942 2,889 2,930 4,827,800
2012/04/11 2,887 2,920 2,868 2,899 9,108,000
2012/04/10 2,966 3,010 2,938 2,952 7,032,100
2012/04/09 2,940 2,975 2,933 2,937 6,538,200
2012/04/06 3,030 3,045 3,005 3,010 4,647,600
2012/04/05 3,050 3,080 2,988 3,065 10,450,900
2012/04/04 3,205 3,210 3,085 3,100 9,021,100
2012/04/03 3,175 3,225 3,160 3,200 4,538,200
2012/04/02 3,230 3,250 3,210 3,210 5,329,800
2012/03/30 3,165 3,175 3,125 3,145 5,632,500
2012/03/29 3,220 3,230 3,170 3,175 4,830,700
2012/03/28 3,260 3,275 3,230 3,245 5,201,100
2012/03/27 3,210 3,270 3,210 3,270 6,416,200
2012/03/26 3,180 3,205 3,155 3,160 5,028,800
2012/03/23 3,205 3,225 3,175 3,180 6,062,500
2012/03/22 3,220 3,285 3,210 3,275 5,502,400
2012/03/21 3,210 3,240 3,200 3,220 5,466,700
2012/03/19 3,290 3,290 3,245 3,255 4,243,200
2012/03/16 3,280 3,290 3,250 3,275 5,440,200
2012/03/15 3,230 3,300 3,230 3,295 8,126,100
2012/03/14 3,170 3,200 3,160 3,185 6,660,300
2012/03/13 3,110 3,140 3,085 3,100 6,120,400
2012/03/12 3,135 3,150 3,100 3,100 4,478,700
2012/03/09 3,100 3,140 3,065 3,120 13,103,000
2012/03/08 3,000 3,035 2,994 3,035 6,058,200
2012/03/07 2,932 3,010 2,920 2,975 6,226,800
2012/03/06 3,045 3,055 2,972 2,991 6,401,600
2012/03/05 3,080 3,095 3,035 3,050 4,108,100
2012/03/02 3,140 3,150 3,055 3,090 6,434,400
2012/03/01 3,115 3,150 3,070 3,090 6,445,100
2012/02/29 3,125 3,135 3,075 3,095 7,528,000
2012/02/28 3,080 3,120 3,065 3,115 7,599,500
2012/02/27 3,160 3,195 3,135 3,140 7,652,900
2012/02/24 3,010 3,095 3,000 3,090 7,318,800
2012/02/23 2,991 3,030 2,981 3,010 6,803,600
2012/02/22 2,923 3,005 2,902 2,996 7,514,400
2012/02/21 2,970 2,984 2,922 2,935 5,082,200
2012/02/20 3,000 3,025 2,975 2,975 6,170,600
2012/02/17 2,960 2,969 2,942 2,950 5,827,400
2012/02/16 2,873 2,920 2,861 2,882 5,152,200
2012/02/15 2,841 2,914 2,830 2,888 8,145,200
2012/02/14 2,772 2,822 2,772 2,796 4,551,000
2012/02/13 2,759 2,808 2,754 2,780 3,492,400
2012/02/10 2,823 2,830 2,763 2,770 4,743,300
2012/02/09 2,840 2,843 2,800 2,822 5,654,600
2012/02/08 2,800 2,839 2,796 2,838 6,234,100
2012/02/07 2,746 2,769 2,741 2,764 4,044,200
2012/02/06 2,777 2,778 2,751 2,766 5,654,200
2012/02/03 2,701 2,745 2,682 2,688 4,307,600
2012/02/02 2,714 2,762 2,714 2,722 8,254,500
2012/02/01 2,632 2,689 2,591 2,674 7,726,900
2012/01/31 2,666 2,723 2,651 2,666 4,757,500
2012/01/30 2,657 2,729 2,654 2,682 4,708,000
2012/01/27 2,732 2,756 2,675 2,689 7,216,900
2012/01/26 2,774 2,779 2,734 2,742 5,557,500
2012/01/25 2,712 2,797 2,707 2,773 9,008,800
2012/01/24 2,700 2,737 2,664 2,671 6,356,000
2012/01/23 2,661 2,688 2,655 2,673 4,659,300
2012/01/20 2,649 2,668 2,636 2,658 7,182,000
2012/01/19 2,585 2,597 2,569 2,575 4,383,100
2012/01/18 2,550 2,575 2,518 2,563 5,448,600
2012/01/17 2,550 2,589 2,549 2,567 4,859,500
2012/01/16 2,552 2,552 2,520 2,548 5,599,900
2012/01/13 2,504 2,558 2,501 2,553 8,300,500
2012/01/12 2,460 2,477 2,442 2,470 3,994,000
2012/01/11 2,484 2,489 2,455 2,473 4,048,200
2012/01/10 2,480 2,498 2,471 2,487 4,606,800
2012/01/06 2,467 2,469 2,439 2,453 5,408,100
2012/01/05 2,453 2,483 2,436 2,453 6,732,100
2012/01/04 2,399 2,447 2,393 2,443 6,204,800

このページの先頭へ