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
2019/12/30 3,100 3,116 3,086 3,099 2,996,400
2019/12/27 3,141 3,149 3,126 3,135 1,934,700
2019/12/26 3,116 3,152 3,110 3,142 2,035,500
2019/12/25 3,125 3,125 3,110 3,112 1,120,900
2019/12/24 3,145 3,149 3,126 3,128 1,568,700
2019/12/23 3,168 3,177 3,140 3,145 2,202,800
2019/12/20 3,178 3,180 3,155 3,170 3,397,800
2019/12/19 3,160 3,170 3,148 3,163 3,266,700
2019/12/18 3,209 3,224 3,177 3,180 3,604,000
2019/12/17 3,247 3,259 3,198 3,198 3,643,300
2019/12/16 3,206 3,226 3,195 3,206 3,235,800
2019/12/13 3,178 3,230 3,170 3,221 7,004,000
2019/12/12 3,130 3,135 3,101 3,113 3,368,800
2019/12/11 3,151 3,168 3,141 3,149 3,295,100
2019/12/10 3,141 3,158 3,135 3,135 3,213,600
2019/12/09 3,170 3,177 3,140 3,141 2,396,200
2019/12/06 3,127 3,152 3,122 3,144 2,971,800
2019/12/05 3,129 3,144 3,123 3,129 3,350,900
2019/12/04 3,085 3,095 3,047 3,091 3,013,100
2019/12/03 3,065 3,112 3,053 3,105 3,487,000
2019/12/02 3,100 3,129 3,095 3,104 3,265,800
2019/11/29 3,105 3,117 3,060 3,067 3,307,200
2019/11/28 3,120 3,134 3,076 3,080 4,115,100
2019/11/27 3,130 3,160 3,127 3,127 3,115,000
2019/11/26 3,147 3,179 3,109 3,109 4,826,900
2019/11/25 3,142 3,157 3,139 3,146 2,515,500
2019/11/22 3,099 3,127 3,090 3,108 2,567,400
2019/11/21 3,089 3,115 3,061 3,103 3,225,100
2019/11/20 3,116 3,122 3,083 3,092 2,631,300
2019/11/19 3,135 3,148 3,115 3,134 2,859,700
2019/11/18 3,151 3,182 3,140 3,157 2,176,900
2019/11/15 3,123 3,158 3,108 3,150 3,161,600
2019/11/14 3,187 3,194 3,135 3,139 2,865,200
2019/11/13 3,202 3,230 3,194 3,209 3,161,100
2019/11/12 3,174 3,229 3,120 3,229 4,564,100
2019/11/11 3,197 3,217 3,164 3,201 6,516,100
2019/11/08 3,060 3,095 3,047 3,072 5,107,000
2019/11/07 3,007 3,038 3,002 3,014 3,642,500
2019/11/06 3,048 3,055 3,012 3,031 3,190,000
2019/11/05 3,028 3,034 2,996 3,022 4,375,300
2019/11/01 2,909 2,956 2,908 2,955 2,729,200
2019/10/31 2,964 2,977 2,904 2,942 5,190,500
2019/10/30 3,006 3,027 2,977 2,987 9,552,800
2019/10/29 2,975 3,006 2,969 3,006 4,244,300
2019/10/28 2,936 2,962 2,929 2,950 3,012,100
2019/10/25 2,931 2,935 2,915 2,926 2,772,000
2019/10/24 2,900 2,937 2,894 2,931 3,945,800
2019/10/23 2,850 2,881 2,826 2,877 6,318,400
2019/10/21 2,910 2,912 2,893 2,895 3,114,300
2019/10/18 2,911 2,918 2,897 2,909 3,252,800
2019/10/17 2,913 2,925 2,906 2,910 3,574,300
2019/10/16 2,925 2,939 2,905 2,920 5,116,000
2019/10/15 2,884 2,903 2,876 2,900 4,664,500
2019/10/11 2,800 2,830 2,794 2,829 4,237,400
2019/10/10 2,731 2,766 2,715 2,765 3,610,300
2019/10/09 2,680 2,744 2,675 2,743 4,113,300
2019/10/08 2,727 2,758 2,722 2,724 4,186,100
2019/10/07 2,740 2,765 2,699 2,730 4,309,100
2019/10/04 2,748 2,763 2,741 2,755 3,098,600
2019/10/03 2,737 2,760 2,730 2,743 4,062,500
2019/10/02 2,796 2,830 2,793 2,818 3,870,300
2019/10/01 2,813 2,875 2,813 2,869 3,478,500
2019/09/30 2,836 2,840 2,791 2,799 5,491,400
2019/09/27 2,855 2,885 2,819 2,840 4,543,800
2019/09/26 2,889 2,908 2,884 2,899 4,791,500
2019/09/25 2,812 2,866 2,805 2,860 4,431,000
2019/09/24 2,873 2,886 2,859 2,859 5,844,800
2019/09/20 2,907 2,914 2,890 2,906 6,410,800
2019/09/19 2,910 2,928 2,886 2,886 4,009,300
2019/09/18 2,907 2,912 2,883 2,897 3,904,800
2019/09/17 2,914 2,932 2,896 2,928 4,629,600
2019/09/13 2,960 2,960 2,914 2,933 9,046,200
2019/09/12 2,894 2,955 2,870 2,930 8,411,600
2019/09/11 2,825 2,896 2,819 2,896 6,926,400
2019/09/10 2,753 2,791 2,750 2,791 5,327,800
2019/09/09 2,717 2,731 2,695 2,727 4,509,200
2019/09/06 2,688 2,746 2,685 2,734 6,076,500
2019/09/05 2,609 2,685 2,605 2,654 6,467,700
2019/09/04 2,560 2,588 2,547 2,577 4,635,800
2019/09/03 2,534 2,569 2,533 2,563 3,257,200
2019/09/02 2,519 2,539 2,515 2,533 2,797,700
2019/08/30 2,495 2,525 2,491 2,524 4,372,400
2019/08/29 2,470 2,480 2,457 2,470 4,610,500
2019/08/28 2,482 2,496 2,473 2,490 3,179,600
2019/08/27 2,487 2,493 2,474 2,484 3,518,300
2019/08/26 2,415 2,459 2,412 2,453 4,086,500
2019/08/23 2,460 2,493 2,459 2,489 3,177,500
2019/08/22 2,474 2,485 2,462 2,476 3,274,000
2019/08/21 2,465 2,488 2,459 2,481 2,873,500
2019/08/20 2,475 2,497 2,475 2,495 2,486,900
2019/08/19 2,462 2,474 2,458 2,472 2,611,400
2019/08/16 2,431 2,464 2,428 2,459 3,533,200
2019/08/15 2,434 2,462 2,425 2,460 4,251,000
2019/08/14 2,507 2,507 2,483 2,496 4,008,300
2019/08/13 2,501 2,507 2,468 2,482 5,187,000
2019/08/09 2,556 2,557 2,528 2,542 3,349,100
2019/08/08 2,520 2,546 2,516 2,535 2,983,200
2019/08/07 2,539 2,554 2,521 2,537 4,581,800
2019/08/06 2,516 2,563 2,487 2,561 6,325,200
2019/08/05 2,613 2,618 2,550 2,566 6,008,700
2019/08/02 2,675 2,678 2,607 2,613 6,391,700
2019/08/01 2,699 2,738 2,691 2,723 3,562,100
2019/07/31 2,732 2,747 2,707 2,711 5,083,500
2019/07/30 2,777 2,789 2,763 2,772 2,443,900
2019/07/29 2,778 2,780 2,751 2,764 2,903,800
2019/07/26 2,793 2,816 2,781 2,786 3,279,700
2019/07/25 2,837 2,847 2,818 2,843 2,602,600
2019/07/24 2,840 2,858 2,836 2,851 3,713,000
2019/07/23 2,771 2,824 2,760 2,815 3,641,200
2019/07/22 2,808 2,824 2,779 2,802 3,600,600
2019/07/19 2,757 2,814 2,753 2,808 4,444,200
2019/07/18 2,800 2,808 2,743 2,752 3,791,800
2019/07/17 2,827 2,842 2,798 2,806 3,404,900
2019/07/16 2,830 2,862 2,787 2,837 3,646,300
2019/07/12 2,865 2,871 2,839 2,847 2,350,600
2019/07/11 2,830 2,857 2,819 2,844 3,038,700
2019/07/10 2,859 2,873 2,846 2,860 4,516,200
2019/07/09 2,855 2,861 2,832 2,853 2,787,400
2019/07/08 2,837 2,856 2,834 2,837 3,092,800
2019/07/05 2,827 2,845 2,818 2,837 2,372,600
2019/07/04 2,806 2,830 2,797 2,808 1,629,000
2019/07/03 2,805 2,807 2,779 2,790 2,834,100
2019/07/02 2,845 2,849 2,819 2,837 3,365,900
2019/07/01 2,801 2,846 2,787 2,845 3,802,200
2019/06/28 2,760 2,787 2,754 2,785 3,952,600
2019/06/27 2,754 2,791 2,746 2,789 3,238,600
2019/06/26 2,724 2,741 2,718 2,731 2,529,600
2019/06/25 2,760 2,782 2,758 2,766 3,096,900
2019/06/24 2,760 2,789 2,744 2,786 2,251,100
2019/06/21 2,770 2,782 2,747 2,766 4,638,600
2019/06/20 2,828 2,828 2,770 2,771 3,467,600
2019/06/19 2,804 2,831 2,792 2,824 3,092,200
2019/06/18 2,782 2,796 2,761 2,766 2,564,700
2019/06/17 2,753 2,782 2,749 2,775 2,885,200
2019/06/14 2,755 2,779 2,743 2,755 4,277,600
2019/06/13 2,770 2,782 2,725 2,755 3,696,500
2019/06/12 2,780 2,821 2,777 2,777 4,175,600
2019/06/11 2,771 2,790 2,747 2,788 2,618,200
2019/06/10 2,780 2,792 2,757 2,780 3,198,900
2019/06/07 2,740 2,757 2,729 2,738 2,720,100
2019/06/06 2,751 2,774 2,741 2,741 3,829,900
2019/06/05 2,801 2,808 2,763 2,795 3,775,300
2019/06/04 2,660 2,718 2,654 2,717 5,265,500
2019/06/03 2,616 2,660 2,610 2,660 4,573,500
2019/05/31 2,700 2,704 2,650 2,651 6,885,000
2019/05/30 2,746 2,773 2,741 2,769 2,740,900
2019/05/29 2,748 2,760 2,724 2,759 4,146,600
2019/05/28 2,762 2,795 2,757 2,770 5,801,400
2019/05/27 2,766 2,784 2,750 2,759 2,981,500
2019/05/24 2,771 2,793 2,753 2,790 3,944,400
2019/05/23 2,808 2,818 2,790 2,807 3,421,000
2019/05/22 2,844 2,848 2,825 2,832 2,944,600
2019/05/21 2,809 2,834 2,794 2,833 2,681,400
2019/05/20 2,829 2,848 2,806 2,830 2,442,200
2019/05/17 2,815 2,843 2,787 2,812 3,377,900
2019/05/16 2,825 2,831 2,772 2,788 3,892,800
2019/05/15 2,796 2,805 2,759 2,805 4,155,200
2019/05/14 2,782 2,808 2,761 2,803 4,035,800
2019/05/13 2,833 2,842 2,812 2,817 3,589,100
2019/05/10 2,884 2,905 2,816 2,832 6,205,600
2019/05/09 2,978 2,979 2,847 2,850 7,313,400
2019/05/08 3,054 3,068 2,984 2,990 6,071,600
2019/05/07 3,094 3,095 3,038 3,077 4,680,500
2019/04/26 3,100 3,114 3,083 3,101 3,315,900
2019/04/25 3,088 3,115 3,079 3,105 3,142,000
2019/04/24 3,172 3,173 3,083 3,094 4,452,600
2019/04/23 3,180 3,193 3,169 3,182 2,618,600
2019/04/22 3,197 3,201 3,164 3,167 2,297,800
2019/04/19 3,205 3,211 3,174 3,198 1,852,100
2019/04/18 3,190 3,225 3,188 3,214 4,024,000
2019/04/17 3,162 3,181 3,153 3,170 2,711,400
2019/04/16 3,091 3,138 3,088 3,138 3,353,200
2019/04/15 3,125 3,135 3,101 3,119 2,916,700
2019/04/12 3,085 3,098 3,078 3,085 3,359,500
2019/04/11 3,071 3,094 3,069 3,074 3,634,900
2019/04/10 3,110 3,124 3,103 3,111 2,266,400
2019/04/09 3,127 3,146 3,120 3,144 2,353,000
2019/04/08 3,168 3,173 3,118 3,131 3,284,700
2019/04/05 3,150 3,182 3,138 3,179 3,022,600
2019/04/04 3,150 3,172 3,142 3,164 3,436,200
2019/04/03 3,115 3,135 3,109 3,135 3,677,500
2019/04/02 3,113 3,123 3,086 3,110 2,920,500
2019/04/01 3,040 3,098 3,040 3,075 4,034,800
2019/03/29 3,017 3,021 2,991 2,995 2,784,700
2019/03/28 3,000 3,009 2,981 3,002 3,531,500
2019/03/27 3,039 3,049 3,011 3,031 3,882,300
2019/03/26 2,988 3,065 2,982 3,055 5,911,200
2019/03/25 2,984 2,988 2,941 2,963 5,342,400
2019/03/22 3,060 3,063 3,023 3,054 4,215,100
2019/03/20 3,093 3,109 3,083 3,090 2,967,000
2019/03/19 3,066 3,086 3,056 3,076 2,923,000
2019/03/18 3,065 3,067 3,036 3,056 3,233,700
2019/03/15 3,046 3,074 3,044 3,057 4,792,400
2019/03/14 3,042 3,051 3,018 3,023 3,798,800
2019/03/13 3,055 3,073 3,005 3,022 3,912,300
2019/03/12 3,037 3,061 3,027 3,047 3,722,700
2019/03/11 2,998 3,022 2,991 3,013 2,425,700
2019/03/08 3,025 3,045 2,984 2,992 5,781,800
2019/03/07 3,066 3,088 3,040 3,046 4,045,800
2019/03/06 3,099 3,109 3,087 3,096 3,532,500
2019/03/05 3,100 3,107 3,086 3,092 3,632,900
2019/03/04 3,167 3,167 3,095 3,114 4,303,100
2019/03/01 3,160 3,168 3,149 3,155 4,269,900
2019/02/28 3,153 3,165 3,134 3,153 4,845,500
2019/02/27 3,154 3,179 3,151 3,176 5,051,300
2019/02/26 3,140 3,171 3,136 3,154 3,262,000
2019/02/25 3,159 3,173 3,147 3,151 3,949,200
2019/02/22 3,089 3,128 3,062 3,125 4,381,700
2019/02/21 3,074 3,110 3,067 3,103 5,751,500
2019/02/20 3,051 3,085 3,018 3,033 6,510,700
2019/02/19 3,000 3,016 2,984 3,014 3,032,100
2019/02/18 3,015 3,017 2,996 3,003 3,330,200
2019/02/15 3,011 3,018 2,969 2,973 4,458,000
2019/02/14 3,055 3,068 3,013 3,041 4,858,500
2019/02/13 2,987 3,008 2,957 3,001 4,662,000
2019/02/12 2,926 2,987 2,917 2,950 5,624,900
2019/02/08 2,982 2,989 2,927 2,927 5,034,400
2019/02/07 3,004 3,024 2,971 3,002 3,821,000
2019/02/06 3,060 3,067 3,035 3,035 4,555,700
2019/02/05 3,102 3,129 3,050 3,054 5,458,000
2019/02/04 3,105 3,164 3,101 3,132 5,731,700
2019/02/01 3,247 3,263 3,223 3,245 2,890,400
2019/01/31 3,288 3,288 3,241 3,249 3,528,700
2019/01/30 3,287 3,290 3,232 3,241 4,135,400
2019/01/29 3,237 3,253 3,212 3,245 3,647,000
2019/01/28 3,283 3,287 3,243 3,250 3,180,300
2019/01/25 3,266 3,290 3,250 3,283 3,663,900
2019/01/24 3,188 3,244 3,188 3,234 2,660,300
2019/01/23 3,218 3,246 3,185 3,232 3,143,400
2019/01/22 3,265 3,275 3,226 3,239 2,263,400
2019/01/21 3,253 3,266 3,234 3,243 2,588,500
2019/01/18 3,219 3,228 3,199 3,215 2,912,200
2019/01/17 3,204 3,225 3,186 3,206 2,808,700
2019/01/16 3,203 3,216 3,165 3,210 3,390,200
2019/01/15 3,184 3,219 3,160 3,219 4,536,300
2019/01/11 3,131 3,177 3,119 3,170 5,368,200
2019/01/10 3,074 3,106 3,065 3,095 3,729,500
2019/01/09 3,119 3,128 3,089 3,124 4,281,800
2019/01/08 3,025 3,118 3,021 3,084 7,684,400
2019/01/07 2,963 3,010 2,954 2,989 4,846,500
2019/01/04 2,800 2,883 2,792 2,883 6,257,100

このページの先頭へ