7267 ホンダ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1,678 | 1,708.5 | 1,677 | 1,702.5 | 24,898,100 | 1,702.50 |
| 2025-08-19 | 1,663 | 1,677 | 1,657.5 | 1,669 | 15,231,700 | 1,669 |
| 2025-08-18 | 1,643 | 1,663 | 1,635 | 1,663 | 15,708,300 | 1,663 |
| 2025-08-15 | 1,641.5 | 1,646 | 1,630 | 1,637.5 | 11,352,700 | 1,637.50 |
| 2025-08-14 | 1,644 | 1,648.5 | 1,615 | 1,623.5 | 13,617,600 | 1,623.50 |
| 2025-08-13 | 1,651 | 1,666.5 | 1,641.5 | 1,644 | 19,057,900 | 1,644 |
| 2025-08-12 | 1,620 | 1,656.5 | 1,610.5 | 1,648.5 | 24,678,800 | 1,648.50 |
| 2025-08-08 | 1,564 | 1,613.5 | 1,557 | 1,606.5 | 26,288,800 | 1,606.50 |
| 2025-08-07 | 1,567 | 1,572 | 1,532.5 | 1,545.5 | 30,969,000 | 1,545.50 |
| 2025-08-06 | 1,554.5 | 1,581.5 | 1,551 | 1,571.5 | 17,890,200 | 1,571.50 |
| 2025-08-05 | 1,535 | 1,559.5 | 1,530.5 | 1,548 | 16,202,700 | 1,548 |
| 2025-08-04 | 1,543 | 1,549.5 | 1,523 | 1,549.5 | 18,456,500 | 1,549.50 |
| 2025-08-01 | 1,574 | 1,588.5 | 1,568.5 | 1,577 | 17,818,400 | 1,577 |
| 2025-07-31 | 1,590 | 1,591 | 1,565.5 | 1,569 | 26,164,300 | 1,569 |
| 2025-07-30 | 1,601 | 1,603.5 | 1,581 | 1,589.5 | 20,788,200 | 1,589.50 |
| 2025-07-29 | 1,640 | 1,644.5 | 1,613 | 1,623 | 15,205,600 | 1,623 |
| 2025-07-28 | 1,639 | 1,660 | 1,626 | 1,658 | 22,897,900 | 1,658 |
| 2025-07-25 | 1,634 | 1,636.5 | 1,614.5 | 1,621 | 20,782,400 | 1,621 |
| 2025-07-24 | 1,650 | 1,674.5 | 1,645.5 | 1,650.5 | 33,826,400 | 1,650.50 |
| 2025-07-23 | 1,560 | 1,665 | 1,555 | 1,650 | 77,162,500 | 1,650 |
| 2025-07-22 | 1,487 | 1,501.5 | 1,481 | 1,484.5 | 10,910,700 | 1,484.50 |
| 2025-07-18 | 1,501 | 1,502 | 1,487 | 1,487 | 11,220,800 | 1,487 |
| 2025-07-17 | 1,487.5 | 1,497.5 | 1,482.5 | 1,494 | 10,665,800 | 1,494 |
| 2025-07-16 | 1,526 | 1,526 | 1,498.5 | 1,502.5 | 13,892,800 | 1,502.50 |
| 2025-07-15 | 1,533.5 | 1,549.5 | 1,515.5 | 1,526 | 16,436,800 | 1,526 |
| 2025-07-14 | 1,509 | 1,524.5 | 1,506 | 1,522 | 11,014,000 | 1,522 |
| 2025-07-11 | 1,499 | 1,519 | 1,481 | 1,509 | 20,734,500 | 1,509 |
| 2025-07-10 | 1,481 | 1,488.5 | 1,472 | 1,484.5 | 19,468,700 | 1,484.50 |
| 2025-07-09 | 1,461.5 | 1,483 | 1,456.5 | 1,481 | 21,595,400 | 1,481 |
| 2025-07-08 | 1,424.5 | 1,437 | 1,419 | 1,433 | 15,416,200 | 1,433 |
| 2025-07-07 | 1,440 | 1,440 | 1,416 | 1,422 | 8,548,600 | 1,422 |
| 2025-07-04 | 1,459 | 1,462 | 1,434.5 | 1,443 | 10,246,400 | 1,443 |
| 2025-07-03 | 1,422 | 1,459 | 1,414.5 | 1,449.5 | 23,859,700 | 1,449.50 |
| 2025-07-02 | 1,399 | 1,421.5 | 1,396 | 1,421.5 | 18,316,300 | 1,421.50 |
| 2025-07-01 | 1,394.5 | 1,404 | 1,389 | 1,396 | 13,683,000 | 1,396 |
| 2025-06-30 | 1,423.5 | 1,424 | 1,394.5 | 1,394.5 | 18,535,600 | 1,394.50 |
| 2025-06-27 | 1,400 | 1,425.5 | 1,395 | 1,421 | 21,309,000 | 1,421 |
| 2025-06-26 | 1,380.5 | 1,388 | 1,363.5 | 1,380 | 17,960,100 | 1,380 |
| 2025-06-25 | 1,402 | 1,402 | 1,377 | 1,392.5 | 11,327,500 | 1,392.50 |
| 2025-06-24 | 1,411 | 1,412 | 1,388.5 | 1,390 | 11,014,400 | 1,390 |
| 2025-06-23 | 1,420 | 1,420 | 1,399 | 1,406 | 10,516,200 | 1,406 |
| 2025-06-20 | 1,430.5 | 1,442.5 | 1,419 | 1,423.5 | 42,031,100 | 1,423.50 |
| 2025-06-19 | 1,445 | 1,445 | 1,424.5 | 1,430.5 | 10,122,500 | 1,430.50 |
| 2025-06-18 | 1,434.5 | 1,449.5 | 1,432 | 1,446 | 15,861,500 | 1,446 |
| 2025-06-17 | 1,435.5 | 1,442.5 | 1,424.5 | 1,434.5 | 14,979,600 | 1,434.50 |
| 2025-06-16 | 1,416 | 1,448.5 | 1,414 | 1,434.5 | 29,464,400 | 1,434.50 |
| 2025-06-13 | 1,400.5 | 1,406 | 1,389 | 1,393.5 | 23,350,200 | 1,393.50 |
| 2025-06-12 | 1,412.5 | 1,419.5 | 1,398 | 1,400.5 | 14,085,000 | 1,400.50 |
| 2025-06-11 | 1,403.5 | 1,419.5 | 1,403.5 | 1,412.5 | 13,509,400 | 1,412.50 |
| 2025-06-10 | 1,408.5 | 1,410.5 | 1,398.5 | 1,400 | 13,586,500 | 1,400 |
| 2025-06-09 | 1,406 | 1,413.5 | 1,398 | 1,400 | 10,920,200 | 1,400 |
| 2025-06-06 | 1,393 | 1,413.5 | 1,390 | 1,402 | 16,167,400 | 1,402 |
| 2025-06-05 | 1,398 | 1,402.5 | 1,377 | 1,384 | 23,765,000 | 1,384 |
| 2025-06-04 | 1,425 | 1,430.5 | 1,414 | 1,422 | 16,239,100 | 1,422 |
| 2025-06-03 | 1,420.5 | 1,433.5 | 1,406 | 1,423.5 | 12,936,700 | 1,423.50 |
| 2025-06-02 | 1,464.5 | 1,465 | 1,430 | 1,437 | 14,847,300 | 1,437 |
| 2025-05-30 | 1,450 | 1,479 | 1,448.5 | 1,468 | 47,301,300 | 1,468 |
| 2025-05-29 | 1,446 | 1,496.5 | 1,440 | 1,496 | 24,271,300 | 1,496 |
| 2025-05-28 | 1,437 | 1,447 | 1,424.5 | 1,430 | 15,201,000 | 1,430 |
| 2025-05-27 | 1,405 | 1,413 | 1,396.5 | 1,412 | 9,480,700 | 1,412 |
| 2025-05-26 | 1,418 | 1,425 | 1,403.5 | 1,406.5 | 11,639,900 | 1,406.50 |
| 2025-05-23 | 1,422 | 1,424 | 1,409.5 | 1,418.5 | 12,287,100 | 1,418.50 |
| 2025-05-22 | 1,418 | 1,422 | 1,409.5 | 1,415 | 15,332,200 | 1,415 |
| 2025-05-21 | 1,452 | 1,467 | 1,437.5 | 1,437.5 | 22,287,700 | 1,437.50 |
| 2025-05-20 | 1,418 | 1,426 | 1,412 | 1,422 | 20,456,500 | 1,422 |
| 2025-05-19 | 1,407 | 1,423.5 | 1,404 | 1,411 | 11,147,700 | 1,411 |
| 2025-05-16 | 1,395 | 1,408 | 1,383 | 1,406 | 17,737,100 | 1,406 |
| 2025-05-15 | 1,445 | 1,445.5 | 1,402 | 1,403.5 | 21,581,300 | 1,403.50 |
| 2025-05-14 | 1,507.5 | 1,508 | 1,442 | 1,460.5 | 30,348,800 | 1,460.50 |
| 2025-05-13 | 1,514 | 1,517 | 1,492 | 1,503.5 | 17,122,800 | 1,503.50 |
| 2025-05-12 | 1,485.5 | 1,492 | 1,477 | 1,488.5 | 11,517,900 | 1,488.50 |
| 2025-05-09 | 1,473 | 1,485.5 | 1,463.5 | 1,482.5 | 19,309,000 | 1,482.50 |
| 2025-05-08 | 1,458 | 1,461 | 1,441 | 1,443 | 16,219,100 | 1,443 |
| 2025-05-07 | 1,484.5 | 1,494.5 | 1,458 | 1,458 | 17,868,500 | 1,458 |
| 2025-05-02 | 1,495 | 1,517 | 1,481 | 1,484 | 30,253,500 | 1,484 |
| 2025-05-01 | 1,442 | 1,466 | 1,432.5 | 1,465 | 10,378,000 | 1,465 |
| 2025-04-30 | 1,459 | 1,474.5 | 1,440 | 1,453 | 26,172,900 | 1,453 |
| 2025-04-28 | 1,448 | 1,475.5 | 1,443.5 | 1,451.5 | 20,017,500 | 1,451.50 |
| 2025-04-25 | 1,439 | 1,447.5 | 1,428 | 1,437.5 | 21,836,500 | 1,437.50 |
| 2025-04-24 | 1,422 | 1,460 | 1,415.5 | 1,427.5 | 30,509,400 | 1,427.50 |
| 2025-04-23 | 1,415 | 1,429.5 | 1,400 | 1,418.5 | 25,838,700 | 1,418.50 |
| 2025-04-22 | 1,380.5 | 1,396 | 1,375 | 1,386 | 13,890,900 | 1,386 |
| 2025-04-21 | 1,392 | 1,395 | 1,376.5 | 1,380.5 | 10,795,700 | 1,380.50 |
| 2025-04-18 | 1,382 | 1,400.5 | 1,381.5 | 1,394.5 | 16,325,000 | 1,394.50 |
| 2025-04-17 | 1,357.5 | 1,394.5 | 1,353.5 | 1,382 | 23,270,800 | 1,382 |
| 2025-04-16 | 1,372 | 1,388.5 | 1,343.5 | 1,356.5 | 22,025,600 | 1,356.50 |
| 2025-04-15 | 1,390 | 1,397 | 1,366 | 1,367 | 26,928,700 | 1,367 |
| 2025-04-14 | 1,324.5 | 1,344.5 | 1,316 | 1,319.5 | 16,202,100 | 1,319.50 |
| 2025-04-11 | 1,270 | 1,316.5 | 1,258.5 | 1,315 | 27,173,000 | 1,315 |
| 2025-04-10 | 1,367.5 | 1,367.5 | 1,309.5 | 1,348.5 | 31,411,600 | 1,348.50 |
| 2025-04-09 | 1,244 | 1,271 | 1,224 | 1,243.5 | 33,414,800 | 1,243.50 |
| 2025-04-08 | 1,235 | 1,298.5 | 1,234.5 | 1,284 | 31,565,700 | 1,284 |
| 2025-04-07 | 1,167 | 1,233.5 | 1,156 | 1,205 | 44,335,700 | 1,205 |
| 2025-04-04 | 1,269.5 | 1,282 | 1,231 | 1,257 | 43,216,200 | 1,257 |
| 2025-04-03 | 1,300 | 1,337.5 | 1,287.5 | 1,329.5 | 39,244,100 | 1,329.50 |
| 2025-04-02 | 1,341 | 1,361 | 1,323.5 | 1,361 | 20,889,500 | 1,361 |
| 2025-04-01 | 1,355.5 | 1,358 | 1,340.5 | 1,345 | 17,648,700 | 1,345 |
| 2025-03-31 | 1,344 | 1,353.5 | 1,326 | 1,342.5 | 21,374,300 | 1,342.50 |
| 2025-03-28 | 1,393 | 1,404.5 | 1,381 | 1,385 | 23,546,600 | 1,385 |
| 2025-03-27 | 1,450 | 1,467 | 1,442 | 1,456 | 27,870,900 | 1,456 |
| 2025-03-26 | 1,500 | 1,502 | 1,480 | 1,493 | 19,642,700 | 1,493 |
| 2025-03-25 | 1,514 | 1,526 | 1,499 | 1,503 | 13,674,100 | 1,503 |
| 2025-03-24 | 1,504.5 | 1,516.5 | 1,500 | 1,501.5 | 12,395,000 | 1,501.50 |
| 2025-03-21 | 1,493.5 | 1,524.5 | 1,491 | 1,503 | 21,187,900 | 1,503 |
| 2025-03-19 | 1,515 | 1,529 | 1,510 | 1,515.5 | 18,181,500 | 1,515.50 |
| 2025-03-18 | 1,499 | 1,522 | 1,496.5 | 1,518 | 19,261,600 | 1,518 |
| 2025-03-17 | 1,450 | 1,481 | 1,450 | 1,476 | 14,024,800 | 1,476 |
| 2025-03-14 | 1,430.5 | 1,459.5 | 1,430.5 | 1,450 | 18,140,400 | 1,450 |
| 2025-03-13 | 1,445 | 1,451.5 | 1,426 | 1,430.5 | 16,241,300 | 1,430.50 |
| 2025-03-12 | 1,427.5 | 1,451 | 1,426.5 | 1,448 | 18,480,700 | 1,448 |
| 2025-03-11 | 1,444 | 1,455 | 1,433.5 | 1,450 | 20,781,500 | 1,450 |
| 2025-03-10 | 1,431.5 | 1,444.5 | 1,425 | 1,444 | 13,249,900 | 1,444 |
| 2025-03-07 | 1,416.5 | 1,431 | 1,408 | 1,431 | 19,812,500 | 1,431 |
| 2025-03-06 | 1,436 | 1,463 | 1,435 | 1,439 | 24,897,500 | 1,439 |
| 2025-03-05 | 1,391 | 1,418.5 | 1,383 | 1,410.5 | 25,432,900 | 1,410.50 |
| 2025-03-04 | 1,395 | 1,395 | 1,368.5 | 1,381 | 23,308,300 | 1,381 |
| 2025-03-03 | 1,406.5 | 1,419.5 | 1,404 | 1,412.5 | 16,372,900 | 1,412.50 |
| 2025-02-28 | 1,399 | 1,405 | 1,383.5 | 1,393 | 26,051,300 | 1,393 |
| 2025-02-27 | 1,390 | 1,410 | 1,385.5 | 1,410 | 16,823,600 | 1,410 |
| 2025-02-26 | 1,388.5 | 1,402.5 | 1,377.5 | 1,402.5 | 12,610,500 | 1,402.50 |
| 2025-02-25 | 1,371 | 1,399.5 | 1,371 | 1,388.5 | 16,450,700 | 1,388.50 |
| 2025-02-21 | 1,360 | 1,389 | 1,352 | 1,380 | 18,289,900 | 1,380 |
| 2025-02-20 | 1,360 | 1,373.5 | 1,342 | 1,366.5 | 23,769,600 | 1,366.50 |
| 2025-02-19 | 1,403 | 1,408 | 1,379.5 | 1,385.5 | 25,517,800 | 1,385.50 |
| 2025-02-18 | 1,420 | 1,432.5 | 1,408 | 1,417.5 | 13,599,600 | 1,417.50 |
| 2025-02-17 | 1,455 | 1,459 | 1,419 | 1,424 | 16,952,300 | 1,424 |
| 2025-02-14 | 1,476 | 1,498 | 1,464.5 | 1,469.5 | 37,236,700 | 1,469.50 |
| 2025-02-13 | 1,433 | 1,441.5 | 1,420 | 1,434 | 22,104,000 | 1,434 |
| 2025-02-12 | 1,423 | 1,425 | 1,392 | 1,404 | 23,581,400 | 1,404 |
| 2025-02-10 | 1,424 | 1,430.5 | 1,418 | 1,423 | 15,059,500 | 1,423 |
| 2025-02-07 | 1,428 | 1,442.5 | 1,414 | 1,436.5 | 19,658,100 | 1,436.50 |
| 2025-02-06 | 1,436 | 1,464.5 | 1,428.5 | 1,440 | 51,037,200 | 1,440 |
| 2025-02-05 | 1,400 | 1,552.5 | 1,400 | 1,500 | 80,313,800 | 1,500 |
| 2025-02-04 | 1,400 | 1,407 | 1,385.5 | 1,386.5 | 23,744,300 | 1,386.50 |
| 2025-02-03 | 1,386.5 | 1,396 | 1,368 | 1,372 | 54,082,800 | 1,372 |
| 2025-01-31 | 1,471.5 | 1,481.5 | 1,458 | 1,478.5 | 21,052,000 | 1,478.50 |
| 2025-01-30 | 1,483 | 1,490.5 | 1,469.5 | 1,477 | 14,481,000 | 1,477 |
| 2025-01-29 | 1,499.5 | 1,499.5 | 1,477.5 | 1,482 | 19,058,200 | 1,482 |
| 2025-01-28 | 1,488 | 1,501 | 1,477.5 | 1,489.5 | 12,381,100 | 1,489.50 |
| 2025-01-27 | 1,490 | 1,507 | 1,487 | 1,494.5 | 15,342,800 | 1,494.50 |
| 2025-01-24 | 1,487 | 1,494.5 | 1,461.5 | 1,479 | 18,990,900 | 1,479 |
| 2025-01-23 | 1,485 | 1,491.5 | 1,474 | 1,491.5 | 19,358,600 | 1,491.50 |
| 2025-01-22 | 1,495 | 1,505 | 1,475 | 1,487.5 | 18,177,000 | 1,487.50 |
| 2025-01-21 | 1,505 | 1,526 | 1,472.5 | 1,478 | 24,543,300 | 1,478 |
| 2025-01-20 | 1,464 | 1,491.5 | 1,458.5 | 1,482 | 18,511,300 | 1,482 |
| 2025-01-17 | 1,448.5 | 1,468.5 | 1,436 | 1,460 | 24,279,300 | 1,460 |
| 2025-01-16 | 1,472 | 1,472.5 | 1,443 | 1,456 | 30,366,000 | 1,456 |
| 2025-01-15 | 1,507 | 1,521.5 | 1,464.5 | 1,472.5 | 38,326,800 | 1,472.50 |
| 2025-01-14 | 1,517 | 1,524.5 | 1,478 | 1,479 | 38,451,300 | 1,479 |
| 2025-01-10 | 1,552 | 1,566 | 1,528.5 | 1,528.5 | 28,385,100 | 1,528.50 |
| 2025-01-09 | 1,583 | 1,585 | 1,548.5 | 1,553.5 | 44,153,900 | 1,553.50 |
| 2025-01-08 | 1,604 | 1,618 | 1,593 | 1,594.5 | 37,117,900 | 1,594.50 |
| 2025-01-07 | 1,578.5 | 1,619.5 | 1,571.5 | 1,604 | 53,412,100 | 1,604 |
| 2025-01-06 | 1,535 | 1,596 | 1,514 | 1,578.5 | 72,558,800 | 1,578.50 |
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