7267 ホンダ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,746 | 1,760 | 1,723 | 1,750.5 | 10,209,700 | 1,750.50 |
| 2024-04-25 | 1,776.5 | 1,787.5 | 1,743.5 | 1,746 | 10,643,000 | 1,746 |
| 2024-04-24 | 1,788 | 1,792 | 1,772 | 1,789.5 | 10,259,300 | 1,789.50 |
| 2024-04-23 | 1,785 | 1,786.5 | 1,757 | 1,764.5 | 7,281,600 | 1,764.50 |
| 2024-04-22 | 1,771 | 1,782 | 1,757 | 1,773.5 | 11,040,600 | 1,773.50 |
| 2024-04-19 | 1,782.5 | 1,784.5 | 1,716 | 1,747 | 14,719,600 | 1,747 |
| 2024-04-18 | 1,770 | 1,802.5 | 1,758.5 | 1,785.5 | 11,606,700 | 1,785.50 |
| 2024-04-17 | 1,837 | 1,838 | 1,776 | 1,789.5 | 11,587,300 | 1,789.50 |
| 2024-04-16 | 1,852 | 1,861.5 | 1,798 | 1,813 | 14,566,800 | 1,813 |
| 2024-04-15 | 1,849 | 1,860.5 | 1,819 | 1,860 | 11,874,600 | 1,860 |
| 2024-04-12 | 1,890 | 1,890 | 1,862 | 1,879 | 11,031,700 | 1,879 |
| 2024-04-11 | 1,864 | 1,874.5 | 1,854 | 1,873 | 10,524,900 | 1,873 |
| 2024-04-10 | 1,876 | 1,879 | 1,857 | 1,876 | 7,606,300 | 1,876 |
| 2024-04-09 | 1,875 | 1,888 | 1,865 | 1,885.5 | 10,779,800 | 1,885.50 |
| 2024-04-08 | 1,861 | 1,869.5 | 1,844.5 | 1,863.5 | 10,967,000 | 1,863.50 |
| 2024-04-05 | 1,840 | 1,845 | 1,818.5 | 1,835.5 | 12,255,900 | 1,835.50 |
| 2024-04-04 | 1,852 | 1,880.5 | 1,846 | 1,848.5 | 15,277,300 | 1,848.50 |
| 2024-04-03 | 1,836 | 1,846 | 1,814.5 | 1,829.5 | 14,291,700 | 1,829.50 |
| 2024-04-02 | 1,866 | 1,867 | 1,836 | 1,843.5 | 11,703,600 | 1,843.50 |
| 2024-04-01 | 1,905 | 1,912.5 | 1,830 | 1,850.5 | 19,552,600 | 1,850.50 |
| 2024-03-29 | 1,888 | 1,903 | 1,877.5 | 1,891 | 14,578,500 | 1,891 |
| 2024-03-28 | 1,870 | 1,886.5 | 1,861 | 1,863.5 | 27,686,700 | 1,863.50 |
| 2024-03-27 | 1,891.5 | 1,910 | 1,885.5 | 1,898 | 18,653,000 | 1,898 |
| 2024-03-26 | 1,873 | 1,898 | 1,864 | 1,880 | 13,975,400 | 1,880 |
| 2024-03-25 | 1,920 | 1,920 | 1,879 | 1,879 | 15,033,000 | 1,879 |
| 2024-03-22 | 1,918.5 | 1,959.5 | 1,907 | 1,921.5 | 22,409,100 | 1,921.50 |
| 2024-03-21 | 1,893 | 1,906 | 1,870 | 1,890 | 23,704,800 | 1,890 |
| 2024-03-19 | 1,827 | 1,864 | 1,817 | 1,864 | 21,567,200 | 1,864 |
| 2024-03-18 | 1,817 | 1,836.5 | 1,800 | 1,830.5 | 18,526,200 | 1,830.50 |
| 2024-03-15 | 1,768 | 1,805.5 | 1,763 | 1,782.5 | 27,177,000 | 1,782.50 |
| 2024-03-14 | 1,749 | 1,767 | 1,738 | 1,752 | 14,315,500 | 1,752 |
| 2024-03-13 | 1,752.5 | 1,759.5 | 1,718.5 | 1,732.5 | 14,207,000 | 1,732.50 |
| 2024-03-12 | 1,713.5 | 1,726 | 1,694 | 1,725 | 14,322,600 | 1,725 |
| 2024-03-11 | 1,733 | 1,736 | 1,699 | 1,725 | 17,818,400 | 1,725 |
| 2024-03-08 | 1,739 | 1,781 | 1,727 | 1,765 | 22,034,400 | 1,765 |
| 2024-03-07 | 1,808 | 1,817 | 1,748.5 | 1,752.5 | 24,155,200 | 1,752.50 |
| 2024-03-06 | 1,804 | 1,830.5 | 1,797 | 1,821 | 18,383,100 | 1,821 |
| 2024-03-05 | 1,787.5 | 1,807.5 | 1,778.5 | 1,798.5 | 16,517,500 | 1,798.50 |
| 2024-03-04 | 1,809 | 1,822.5 | 1,796 | 1,803 | 19,137,800 | 1,803 |
| 2024-03-01 | 1,780 | 1,815.5 | 1,774 | 1,805.5 | 20,334,000 | 1,805.50 |
| 2024-02-29 | 1,795 | 1,799.5 | 1,775 | 1,782 | 18,224,500 | 1,782 |
| 2024-02-28 | 1,788 | 1,793 | 1,766.5 | 1,774 | 11,529,700 | 1,774 |
| 2024-02-27 | 1,770.5 | 1,785 | 1,766 | 1,776.5 | 18,153,400 | 1,776.50 |
| 2024-02-26 | 1,805 | 1,807 | 1,785 | 1,785 | 20,068,100 | 1,785 |
| 2024-02-22 | 1,759.5 | 1,810 | 1,755.5 | 1,799.5 | 25,472,200 | 1,799.50 |
| 2024-02-21 | 1,728.5 | 1,751 | 1,728 | 1,747 | 11,266,400 | 1,747 |
| 2024-02-20 | 1,744 | 1,757 | 1,741 | 1,748 | 10,797,400 | 1,748 |
| 2024-02-19 | 1,748 | 1,753.5 | 1,735.5 | 1,744 | 9,545,700 | 1,744 |
| 2024-02-16 | 1,720 | 1,759 | 1,716 | 1,752 | 20,611,600 | 1,752 |
| 2024-02-15 | 1,700 | 1,723 | 1,693.5 | 1,721.5 | 16,827,800 | 1,721.50 |
| 2024-02-14 | 1,711 | 1,714.5 | 1,678 | 1,689.5 | 12,313,800 | 1,689.50 |
| 2024-02-13 | 1,723 | 1,724 | 1,679 | 1,719 | 19,632,900 | 1,719 |
| 2024-02-09 | 1,731.5 | 1,732 | 1,697 | 1,703.5 | 28,664,000 | 1,703.50 |
| 2024-02-08 | 1,731 | 1,741.5 | 1,706 | 1,734 | 24,169,500 | 1,734 |
| 2024-02-07 | 1,673 | 1,735 | 1,672.5 | 1,710.5 | 24,095,300 | 1,710.50 |
| 2024-02-06 | 1,671.5 | 1,701.5 | 1,664.5 | 1,691 | 22,708,100 | 1,691 |
| 2024-02-05 | 1,670 | 1,694 | 1,655 | 1,683.5 | 16,288,700 | 1,683.50 |
| 2024-02-02 | 1,650 | 1,652.5 | 1,633 | 1,635 | 13,272,600 | 1,635 |
| 2024-02-01 | 1,625 | 1,651 | 1,619 | 1,644.5 | 15,869,200 | 1,644.50 |
| 2024-01-31 | 1,626.5 | 1,675.5 | 1,623.5 | 1,675.5 | 18,665,400 | 1,675.50 |
| 2024-01-30 | 1,630 | 1,643.5 | 1,623 | 1,627.5 | 13,115,300 | 1,627.50 |
| 2024-01-29 | 1,620.5 | 1,655.5 | 1,617 | 1,644.5 | 21,146,100 | 1,644.50 |
| 2024-01-26 | 1,589 | 1,592.5 | 1,574.5 | 1,583.5 | 10,650,000 | 1,583.50 |
| 2024-01-25 | 1,579 | 1,594 | 1,578 | 1,593.5 | 10,619,200 | 1,593.50 |
| 2024-01-24 | 1,591 | 1,596.5 | 1,583 | 1,587 | 12,037,700 | 1,587 |
| 2024-01-23 | 1,609 | 1,618 | 1,589.5 | 1,597 | 15,113,200 | 1,597 |
| 2024-01-22 | 1,605 | 1,612 | 1,591.5 | 1,610 | 11,972,900 | 1,610 |
| 2024-01-19 | 1,619 | 1,619 | 1,574 | 1,587 | 17,780,600 | 1,587 |
| 2024-01-18 | 1,585 | 1,611 | 1,580.5 | 1,594 | 17,289,400 | 1,594 |
| 2024-01-17 | 1,577 | 1,609 | 1,571.5 | 1,571.5 | 21,090,500 | 1,571.50 |
| 2024-01-16 | 1,558.5 | 1,567 | 1,547.5 | 1,561.5 | 14,560,100 | 1,561.50 |
| 2024-01-15 | 1,560 | 1,572.5 | 1,557.5 | 1,558.5 | 13,427,700 | 1,558.50 |
| 2024-01-12 | 1,590 | 1,591.5 | 1,559.5 | 1,563.5 | 17,959,300 | 1,563.50 |
| 2024-01-11 | 1,564 | 1,585 | 1,557.5 | 1,568.5 | 23,455,500 | 1,568.50 |
| 2024-01-10 | 1,513.5 | 1,539.5 | 1,511 | 1,533.5 | 15,548,600 | 1,533.50 |
| 2024-01-09 | 1,553.5 | 1,554 | 1,515.5 | 1,517.5 | 21,329,400 | 1,517.50 |
| 2024-01-05 | 1,506 | 1,541.5 | 1,503 | 1,530 | 16,755,100 | 1,530 |
| 2024-01-04 | 1,476 | 1,499.5 | 1,455.5 | 1,497 | 16,984,500 | 1,497 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
