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
2020/12/30 2,902 2,904 2,863 2,878 3,908,600
2020/12/29 2,921 2,931 2,888 2,930 3,933,700
2020/12/28 2,940 2,950 2,894 2,922 3,047,400
2020/12/25 2,940 2,962 2,930 2,933 1,691,600
2020/12/24 2,965 2,993 2,932 2,946 2,800,100
2020/12/23 2,955 2,970 2,888 2,913 3,924,000
2020/12/22 2,997 3,006 2,968 2,983 3,585,000
2020/12/21 3,080 3,080 2,991 3,015 4,101,600
2020/12/18 3,060 3,098 3,042 3,094 6,120,700
2020/12/17 3,055 3,063 3,019 3,024 3,532,700
2020/12/16 3,098 3,103 3,040 3,055 3,010,700
2020/12/15 3,031 3,070 3,015 3,061 2,613,300
2020/12/14 3,008 3,065 3,003 3,038 4,590,600
2020/12/11 3,084 3,105 3,030 3,064 5,185,100
2020/12/10 3,144 3,144 3,100 3,100 3,455,000
2020/12/09 3,089 3,143 3,081 3,128 3,787,300
2020/12/08 3,093 3,097 3,043 3,083 3,637,200
2020/12/07 3,164 3,167 3,114 3,118 3,371,200
2020/12/04 3,080 3,140 3,077 3,130 5,201,100
2020/12/03 3,049 3,103 3,032 3,085 6,556,300
2020/12/02 2,977 3,048 2,963 3,047 9,659,200
2020/12/01 2,906 2,932 2,879 2,900 5,796,900
2020/11/30 2,951 2,979 2,869 2,872 11,816,100
2020/11/27 2,982 2,996 2,931 2,977 6,528,300
2020/11/26 3,001 3,019 2,985 2,996 4,703,300
2020/11/25 3,100 3,162 3,040 3,057 6,749,800
2020/11/24 3,078 3,088 3,040 3,058 6,665,700
2020/11/20 2,951 2,988 2,928 2,977 4,610,900
2020/11/19 2,991 3,005 2,935 2,962 5,092,800
2020/11/18 3,021 3,029 2,947 2,954 6,118,000
2020/11/17 3,055 3,070 3,011 3,070 5,892,000
2020/11/16 2,976 3,070 2,975 3,055 7,134,300
2020/11/13 2,947 2,948 2,878 2,914 5,240,700
2020/11/12 2,985 2,993 2,926 2,948 6,479,300
2020/11/11 2,963 2,995 2,941 2,995 8,206,200
2020/11/10 2,920 2,973 2,884 2,928 8,871,900
2020/11/09 2,732 2,845 2,731 2,834 12,847,000
2020/11/06 2,541 2,599 2,536 2,590 5,170,700
2020/11/05 2,507 2,543 2,489 2,526 5,525,000
2020/11/04 2,561 2,588 2,521 2,552 4,469,200
2020/11/02 2,450 2,534 2,450 2,525 3,938,600
2020/10/30 2,480 2,497 2,433 2,435 3,958,000
2020/10/29 2,434 2,495 2,424 2,483 3,147,600
2020/10/28 2,505 2,509 2,472 2,481 4,580,400
2020/10/27 2,576 2,579 2,528 2,540 2,685,300
2020/10/26 2,565 2,587 2,556 2,585 1,637,800
2020/10/23 2,598 2,598 2,565 2,580 2,523,100
2020/10/22 2,573 2,593 2,550 2,561 3,007,900
2020/10/21 2,575 2,614 2,567 2,612 2,730,900
2020/10/20 2,557 2,571 2,552 2,565 3,672,500
2020/10/19 2,546 2,585 2,541 2,585 3,274,300
2020/10/16 2,540 2,562 2,529 2,531 3,340,900
2020/10/15 2,523 2,537 2,513 2,528 2,858,400
2020/10/14 2,511 2,539 2,492 2,535 2,788,100
2020/10/13 2,570 2,578 2,537 2,561 3,135,800
2020/10/12 2,540 2,549 2,527 2,535 3,002,300
2020/10/09 2,601 2,601 2,567 2,582 3,759,400
2020/10/08 2,630 2,630 2,600 2,601 3,555,500
2020/10/07 2,582 2,626 2,572 2,619 3,620,100
2020/10/06 2,639 2,639 2,607 2,616 5,932,900
2020/10/05 2,552 2,592 2,548 2,562 5,516,600
2020/10/02 2,500 2,530 2,489 2,497 7,164,500
2020/09/30 2,423 2,502 2,423 2,474 8,578,400
2020/09/29 2,475 2,490 2,449 2,473 7,410,500
2020/09/28 2,454 2,467 2,412 2,467 8,549,500
2020/09/25 2,465 2,475 2,439 2,475 7,621,300
2020/09/24 2,510 2,518 2,428 2,433 10,402,600
2020/09/23 2,544 2,553 2,516 2,540 9,027,600
2020/09/18 2,610 2,660 2,602 2,613 6,962,800
2020/09/17 2,598 2,623 2,590 2,590 5,077,400
2020/09/16 2,656 2,664 2,611 2,630 6,429,500
2020/09/15 2,682 2,700 2,665 2,700 4,948,800
2020/09/14 2,650 2,700 2,642 2,692 6,543,200
2020/09/11 2,619 2,658 2,616 2,654 5,857,900
2020/09/10 2,662 2,673 2,629 2,669 5,162,300
2020/09/09 2,661 2,671 2,615 2,643 7,473,200
2020/09/08 2,749 2,750 2,695 2,700 3,992,600
2020/09/07 2,761 2,789 2,735 2,744 3,523,500
2020/09/04 2,735 2,801 2,734 2,756 5,911,300
2020/09/03 2,710 2,725 2,685 2,696 3,022,200
2020/09/02 2,686 2,704 2,667 2,669 3,281,800
2020/09/01 2,705 2,721 2,685 2,701 3,451,800
2020/08/31 2,736 2,769 2,725 2,729 3,732,200
2020/08/28 2,722 2,783 2,682 2,712 5,435,700
2020/08/27 2,685 2,699 2,671 2,692 3,465,000
2020/08/26 2,688 2,722 2,688 2,711 3,606,500
2020/08/25 2,674 2,718 2,673 2,699 4,318,900
2020/08/24 2,650 2,651 2,614 2,626 2,243,400
2020/08/21 2,685 2,703 2,650 2,650 2,812,900
2020/08/20 2,681 2,707 2,651 2,655 4,580,500
2020/08/19 2,660 2,723 2,657 2,717 2,180,200
2020/08/18 2,760 2,769 2,699 2,702 2,940,400
2020/08/17 2,722 2,789 2,719 2,741 3,263,300
2020/08/14 2,747 2,752 2,714 2,722 4,578,400
2020/08/13 2,758 2,792 2,730 2,763 4,477,300
2020/08/12 2,711 2,757 2,710 2,755 4,726,800
2020/08/11 2,637 2,721 2,632 2,711 8,652,400
2020/08/07 2,610 2,654 2,546 2,548 6,934,300
2020/08/06 2,677 2,756 2,648 2,649 7,682,700
2020/08/05 2,726 2,828 2,724 2,827 5,002,600
2020/08/04 2,652 2,767 2,635 2,767 5,237,400
2020/08/03 2,585 2,616 2,565 2,609 3,810,800
2020/07/31 2,614 2,617 2,522 2,524 4,824,800
2020/07/30 2,680 2,687 2,648 2,665 3,187,900
2020/07/29 2,694 2,719 2,647 2,658 4,543,300
2020/07/28 2,731 2,738 2,701 2,712 3,440,700
2020/07/27 2,708 2,760 2,695 2,758 4,063,800
2020/07/22 2,782 2,823 2,768 2,773 3,693,400
2020/07/21 2,815 2,815 2,749 2,765 3,830,300
2020/07/20 2,829 2,829 2,789 2,797 2,352,900
2020/07/17 2,842 2,844 2,809 2,816 2,498,500
2020/07/16 2,830 2,864 2,815 2,843 4,022,000
2020/07/15 2,825 2,871 2,823 2,846 4,095,400
2020/07/14 2,748 2,799 2,743 2,759 2,810,000
2020/07/13 2,720 2,809 2,709 2,793 4,824,300
2020/07/10 2,690 2,693 2,636 2,637 4,549,000
2020/07/09 2,735 2,752 2,713 2,718 3,098,800
2020/07/08 2,760 2,780 2,724 2,726 3,935,900
2020/07/07 2,817 2,819 2,753 2,768 3,016,800
2020/07/06 2,762 2,818 2,755 2,814 2,766,500
2020/07/03 2,800 2,809 2,734 2,769 3,425,300
2020/07/02 2,750 2,777 2,712 2,750 4,009,000
2020/07/01 2,755 2,766 2,681 2,700 3,468,800
2020/06/30 2,750 2,797 2,750 2,756 3,928,000
2020/06/29 2,745 2,754 2,701 2,709 4,252,300
2020/06/26 2,808 2,817 2,768 2,776 4,174,800
2020/06/25 2,809 2,825 2,759 2,780 4,778,300
2020/06/24 2,829 2,876 2,829 2,855 3,869,900
2020/06/23 2,897 2,904 2,826 2,879 4,195,900
2020/06/22 2,892 2,892 2,850 2,851 3,245,700
2020/06/19 2,894 2,901 2,854 2,873 6,076,200
2020/06/18 2,890 2,940 2,884 2,900 3,361,500
2020/06/17 2,962 2,970 2,881 2,919 5,123,300
2020/06/16 2,836 2,971 2,835 2,953 7,674,400
2020/06/15 2,789 2,833 2,735 2,741 4,233,600
2020/06/12 2,780 2,834 2,746 2,816 7,806,200
2020/06/11 2,919 2,950 2,860 2,867 6,748,600
2020/06/10 2,965 3,053 2,963 3,039 3,779,800
2020/06/09 3,040 3,054 2,992 3,026 3,968,800
2020/06/08 3,084 3,093 3,031 3,040 5,838,400
2020/06/05 2,943 3,036 2,932 3,026 7,160,000
2020/06/04 2,948 2,958 2,880 2,916 6,707,600
2020/06/03 2,895 2,911 2,874 2,898 5,024,100
2020/06/02 2,828 2,841 2,807 2,825 3,693,300
2020/06/01 2,800 2,824 2,771 2,795 3,076,500
2020/05/29 2,812 2,857 2,784 2,784 8,289,800
2020/05/28 2,862 2,920 2,852 2,898 10,051,300
2020/05/27 2,794 2,822 2,741 2,812 8,194,300
2020/05/26 2,680 2,770 2,679 2,744 6,533,500
2020/05/25 2,564 2,630 2,551 2,630 3,195,700
2020/05/22 2,590 2,593 2,522 2,523 3,169,100
2020/05/21 2,584 2,598 2,554 2,557 3,159,500
2020/05/20 2,559 2,589 2,550 2,574 4,422,500
2020/05/19 2,590 2,608 2,572 2,579 5,667,200
2020/05/18 2,470 2,491 2,452 2,488 3,218,500
2020/05/15 2,466 2,494 2,420 2,453 3,749,200
2020/05/14 2,450 2,473 2,414 2,414 4,518,200
2020/05/13 2,460 2,557 2,457 2,522 4,945,700
2020/05/12 2,550 2,561 2,512 2,523 4,572,700
2020/05/11 2,580 2,635 2,560 2,614 3,867,800
2020/05/08 2,424 2,540 2,408 2,538 5,074,600
2020/05/07 2,383 2,423 2,381 2,401 3,865,100
2020/05/01 2,544 2,549 2,447 2,456 5,390,100
2020/04/30 2,590 2,645 2,585 2,611 7,127,800
2020/04/28 2,495 2,526 2,471 2,483 4,377,200
2020/04/27 2,439 2,535 2,431 2,534 5,172,100
2020/04/24 2,401 2,450 2,384 2,447 4,868,900
2020/04/23 2,400 2,447 2,380 2,435 4,297,000
2020/04/22 2,355 2,370 2,327 2,343 2,925,200
2020/04/21 2,430 2,430 2,365 2,388 4,932,900
2020/04/20 2,433 2,483 2,422 2,452 4,527,300
2020/04/17 2,330 2,478 2,330 2,470 8,316,300
2020/04/16 2,290 2,299 2,270 2,280 4,589,200
2020/04/15 2,371 2,378 2,332 2,371 4,309,300
2020/04/14 2,335 2,403 2,305 2,391 5,520,100
2020/04/13 2,375 2,397 2,328 2,337 3,226,900
2020/04/10 2,407 2,419 2,343 2,413 4,738,400
2020/04/09 2,416 2,423 2,372 2,419 4,082,200
2020/04/08 2,380 2,425 2,316 2,425 5,820,400
2020/04/07 2,351 2,390 2,290 2,356 5,748,500
2020/04/06 2,170 2,324 2,157 2,294 6,170,700
2020/04/03 2,220 2,240 2,136 2,136 6,213,700
2020/04/02 2,279 2,279 2,187 2,223 7,229,400
2020/04/01 2,396 2,430 2,274 2,297 6,168,000
2020/03/31 2,548 2,550 2,407 2,430 7,700,400
2020/03/30 2,450 2,548 2,435 2,541 6,781,400
2020/03/27 2,570 2,579 2,461 2,565 9,810,100
2020/03/26 2,550 2,609 2,504 2,528 5,856,000
2020/03/25 2,395 2,600 2,395 2,594 8,528,000
2020/03/24 2,299 2,350 2,264 2,345 6,903,200
2020/03/23 2,219 2,262 2,167 2,217 10,976,500
2020/03/19 2,322 2,427 2,256 2,269 11,992,500
2020/03/18 2,236 2,371 2,208 2,276 8,125,300
2020/03/17 2,152 2,277 2,120 2,238 11,029,700
2020/03/16 2,280 2,317 2,198 2,213 7,917,000
2020/03/13 2,238 2,400 2,192 2,290 14,250,900
2020/03/12 2,460 2,506 2,411 2,438 9,677,300
2020/03/11 2,533 2,627 2,505 2,508 8,292,900
2020/03/10 2,493 2,560 2,397 2,543 8,243,600
2020/03/09 2,564 2,585 2,476 2,497 8,350,500
2020/03/06 2,743 2,745 2,673 2,688 7,169,200
2020/03/05 2,807 2,810 2,758 2,809 6,816,600
2020/03/04 2,725 2,762 2,702 2,742 5,398,000
2020/03/03 2,819 2,850 2,763 2,763 6,119,500
2020/03/02 2,725 2,825 2,722 2,797 6,507,300
2020/02/28 2,832 2,855 2,772 2,800 8,456,200
2020/02/27 2,912 2,940 2,904 2,924 8,283,100
2020/02/26 2,894 2,955 2,861 2,946 7,966,000
2020/02/25 2,902 2,975 2,902 2,935 6,239,000
2020/02/21 3,054 3,088 3,039 3,039 5,388,900
2020/02/20 3,019 3,066 3,019 3,041 5,693,500
2020/02/19 2,977 2,998 2,958 2,975 4,770,100
2020/02/18 2,954 2,995 2,948 2,977 5,162,400
2020/02/17 2,938 2,963 2,921 2,954 5,439,000
2020/02/14 2,961 2,973 2,929 2,960 6,534,000
2020/02/13 2,959 3,000 2,955 2,992 5,315,900
2020/02/12 2,938 2,966 2,914 2,958 6,209,500
2020/02/10 2,858 2,962 2,858 2,940 5,392,100
2020/02/07 2,893 2,904 2,853 2,858 5,157,800
2020/02/06 2,899 2,960 2,896 2,937 6,117,600
2020/02/05 2,829 2,862 2,828 2,849 3,924,800
2020/02/04 2,770 2,814 2,759 2,809 5,118,600
2020/02/03 2,783 2,837 2,772 2,810 4,205,700
2020/01/31 2,846 2,864 2,829 2,831 5,740,100
2020/01/30 2,886 2,895 2,840 2,850 4,419,900
2020/01/29 2,880 2,906 2,872 2,903 5,214,900
2020/01/28 2,867 2,879 2,838 2,849 6,521,700
2020/01/27 2,888 2,936 2,886 2,911 4,686,100
2020/01/24 2,997 2,997 2,954 2,961 3,844,000
2020/01/23 3,018 3,027 3,005 3,007 3,436,200
2020/01/22 3,025 3,037 3,007 3,030 3,616,400
2020/01/21 3,054 3,069 3,032 3,033 2,487,000
2020/01/20 3,059 3,079 3,054 3,066 2,051,900
2020/01/17 3,030 3,068 3,024 3,059 3,244,400
2020/01/16 3,000 3,034 2,999 3,023 2,552,200
2020/01/15 3,058 3,070 3,031 3,043 2,650,100
2020/01/14 3,059 3,077 3,056 3,074 2,767,400
2020/01/10 3,093 3,102 3,060 3,060 2,884,500
2020/01/09 3,068 3,077 3,051 3,066 3,112,900
2020/01/08 3,019 3,043 2,994 3,026 4,701,100
2020/01/07 3,030 3,092 3,025 3,089 3,764,800
2020/01/06 3,067 3,073 2,996 3,007 4,860,300

このページの先頭へ