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
2026/03/27 1,319 1,352 1,316 1,340 31,133,700
2026/03/26 1,310 1,322 1,307 1,320 16,891,900
2026/03/25 1,322 1,334 1,306 1,314 20,453,000
2026/03/24 1,308 1,310 1,285 1,301 19,876,100
2026/03/23 1,287 1,290 1,258 1,284 27,437,400
2026/03/19 1,328 1,328 1,295 1,302 49,387,200
2026/03/18 1,337 1,349 1,337 1,345 17,885,200
2026/03/17 1,339 1,348 1,332 1,342 18,735,100
2026/03/16 1,355 1,374 1,338 1,345 28,599,800
2026/03/13 1,364 1,385 1,351 1,368 63,381,600
2026/03/12 1,459 1,460 1,434 1,449 19,333,700
2026/03/11 1,485 1,497 1,467 1,467 17,715,300
2026/03/10 1,465 1,477 1,455 1,467 22,955,900
2026/03/09 1,414 1,465 1,410 1,454 34,420,500
2026/03/06 1,432 1,462 1,432 1,462 17,523,800
2026/03/05 1,477 1,482 1,432 1,432 39,460,400
2026/03/04 1,480 1,486 1,444 1,451 34,646,000
2026/03/03 1,545 1,547 1,491 1,491 34,432,100
2026/03/02 1,552 1,554 1,527 1,553 26,680,300
2026/02/27 1,575 1,585 1,560 1,585 16,616,700
2026/02/26 1,558 1,582 1,551 1,561 14,910,400
2026/02/25 1,552 1,557 1,544 1,549 15,032,800
2026/02/24 1,556 1,558 1,539 1,543 16,072,700
2026/02/20 1,573 1,574 1,543 1,543 19,002,400
2026/02/19 1,580 1,597 1,573 1,582 13,364,600
2026/02/18 1,588 1,594 1,574 1,583 11,565,500
2026/02/17 1,580 1,594 1,571 1,571 13,335,400
2026/02/16 1,600 1,603 1,556 1,556 22,176,600
2026/02/13 1,600 1,619 1,592 1,601 21,236,200
2026/02/12 1,605 1,629 1,601 1,611 24,942,400
2026/02/10 1,621 1,673 1,620 1,670 19,984,000
2026/02/09 1,719 1,722 1,631 1,635 23,686,900
2026/02/06 1,640 1,692 1,632 1,692 21,363,600
2026/02/05 1,645 1,661 1,624 1,640 17,169,200
2026/02/04 1,590 1,622 1,578 1,613 14,398,000
2026/02/03 1,562 1,580 1,556 1,578 14,097,900
2026/02/02 1,595 1,595 1,548 1,562 14,746,500
2026/01/30 1,539 1,562 1,536 1,555 15,810,200
2026/01/29 1,506 1,535 1,498 1,533 15,788,300
2026/01/28 1,530 1,531 1,500 1,500 22,410,700
2026/01/27 1,552 1,552 1,536 1,536 11,652,900
2026/01/26 1,551 1,573 1,545 1,545 21,701,100
2026/01/23 1,640 1,645 1,608 1,616 11,985,300
2026/01/22 1,636 1,650 1,629 1,639 12,992,000
2026/01/21 1,600 1,608 1,592 1,608 10,923,700
2026/01/20 1,627 1,637 1,616 1,622 8,617,300
2026/01/19 1,620 1,628 1,596 1,627 9,548,300
2026/01/16 1,629 1,648 1,624 1,636 9,759,100
2026/01/15 1,617 1,658 1,606 1,651 16,787,100
2026/01/14 1,611 1,643 1,601 1,631 16,260,500
2026/01/13 1,590 1,607 1,587 1,604 20,598,000
2026/01/09 1,560 1,584 1,557 1,572 20,042,200
2026/01/08 1,530 1,530 1,518 1,525 15,188,100
2026/01/07 1,534 1,539 1,521 1,532 21,548,300
2026/01/06 1,565 1,589 1,562 1,566 13,100,100
2026/01/05 1,550 1,575 1,546 1,558 17,380,400

このページの先頭へ