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 |
---|---|---|---|---|---|---|
2025-02-13 | 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