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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 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