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
2025-02-131,4331,441.51,4201,43422,104,0001,434
2025-02-121,4231,4251,3921,40423,581,4001,404
2025-02-101,4241,430.51,4181,42315,059,5001,423
2025-02-071,4281,442.51,4141,436.519,658,1001,436.50
2025-02-061,4361,464.51,428.51,44051,037,2001,440
2025-02-051,4001,552.51,4001,50080,313,8001,500
2025-02-041,4001,4071,385.51,386.523,744,3001,386.50
2025-02-031,386.51,3961,3681,37254,082,8001,372
2025-01-311,471.51,481.51,4581,478.521,052,0001,478.50
2025-01-301,4831,490.51,469.51,47714,481,0001,477
2025-01-291,499.51,499.51,477.51,48219,058,2001,482
2025-01-281,4881,5011,477.51,489.512,381,1001,489.50
2025-01-271,4901,5071,4871,494.515,342,8001,494.50
2025-01-241,4871,494.51,461.51,47918,990,9001,479
2025-01-231,4851,491.51,4741,491.519,358,6001,491.50
2025-01-221,4951,5051,4751,487.518,177,0001,487.50
2025-01-211,5051,5261,472.51,47824,543,3001,478
2025-01-201,4641,491.51,458.51,48218,511,3001,482
2025-01-171,448.51,468.51,4361,46024,279,3001,460
2025-01-161,4721,472.51,4431,45630,366,0001,456
2025-01-151,5071,521.51,464.51,472.538,326,8001,472.50
2025-01-141,5171,524.51,4781,47938,451,3001,479
2025-01-101,5521,5661,528.51,528.528,385,1001,528.50
2025-01-091,5831,5851,548.51,553.544,153,9001,553.50
2025-01-081,6041,6181,5931,594.537,117,9001,594.50
2025-01-071,578.51,619.51,571.51,60453,412,1001,604
2025-01-061,5351,5961,5141,578.572,558,8001,578.50

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