1. HOME >
  2. 株価時系列 >
  3. 7267 >
  4. 2019年

7267 ホンダ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,1003,1163,0863,0992,996,4001,033
2019-12-273,1413,1493,1263,1351,934,7001,045
2019-12-263,1163,1523,1103,1422,035,5001,047.33
2019-12-253,1253,1253,1103,1121,120,9001,037.33
2019-12-243,1453,1493,1263,1281,568,7001,042.67
2019-12-233,1683,1773,1403,1452,202,8001,048.33
2019-12-203,1783,1803,1553,1703,397,8001,056.67
2019-12-193,1603,1703,1483,1633,266,7001,054.33
2019-12-183,2093,2243,1773,1803,604,0001,060
2019-12-173,2473,2593,1983,1983,643,3001,066
2019-12-163,2063,2263,1953,2063,235,8001,068.67
2019-12-133,1783,2303,1703,2217,004,0001,073.67
2019-12-123,1303,1353,1013,1133,368,8001,037.67
2019-12-113,1513,1683,1413,1493,295,1001,049.67
2019-12-103,1413,1583,1353,1353,213,6001,045
2019-12-093,1703,1773,1403,1412,396,2001,047
2019-12-063,1273,1523,1223,1442,971,8001,048
2019-12-053,1293,1443,1233,1293,350,9001,043
2019-12-043,0853,0953,0473,0913,013,1001,030.33
2019-12-033,0653,1123,0533,1053,487,0001,035
2019-12-023,1003,1293,0953,1043,265,8001,034.67
2019-11-293,1053,1173,0603,0673,307,2001,022.33
2019-11-283,1203,1343,0763,0804,115,1001,026.67
2019-11-273,1303,1603,1273,1273,115,0001,042.33
2019-11-263,1473,1793,1093,1094,826,9001,036.33
2019-11-253,1423,1573,1393,1462,515,5001,048.67
2019-11-223,0993,1273,0903,1082,567,4001,036
2019-11-213,0893,1153,0613,1033,225,1001,034.33
2019-11-203,1163,1223,0833,0922,631,3001,030.67
2019-11-193,1353,1483,1153,1342,859,7001,044.67
2019-11-183,1513,1823,1403,1572,176,9001,052.33
2019-11-153,1233,1583,1083,1503,161,6001,050
2019-11-143,1873,1943,1353,1392,865,2001,046.33
2019-11-133,2023,2303,1943,2093,161,1001,069.67
2019-11-123,1743,2293,1203,2294,564,1001,076.33
2019-11-113,1973,2173,1643,2016,516,1001,067
2019-11-083,0603,0953,0473,0725,107,0001,024
2019-11-073,0073,0383,0023,0143,642,5001,004.67
2019-11-063,0483,0553,0123,0313,190,0001,010.33
2019-11-053,0283,0342,995.53,0224,375,3001,007.33
2019-11-012,908.52,955.52,9082,954.52,729,200984.83
2019-10-312,963.52,9772,903.52,9425,190,500980.67
2019-10-303,0063,0272,976.52,986.59,552,800995.50
2019-10-292,9753,0062,968.53,0064,244,3001,002
2019-10-282,935.52,9622,9292,9503,012,100983.33
2019-10-252,9312,9352,9152,925.52,772,000975.17
2019-10-242,9002,9372,8942,9313,945,800977
2019-10-232,8502,8812,825.52,8776,318,400959
2019-10-212,9102,9122,8932,8953,114,300965
2019-10-182,9112,9182,8972,908.53,252,800969.50
2019-10-172,9132,9252,905.52,909.53,574,300969.83
2019-10-162,9252,9392,9052,9205,116,000973.33
2019-10-152,883.52,902.52,875.52,899.54,664,500966.50
2019-10-112,8002,829.52,7942,828.54,237,400942.83
2019-10-102,7312,7662,7152,7653,610,300921.67
2019-10-092,6802,7442,674.52,7434,113,300914.33
2019-10-082,726.52,7582,7222,7244,186,100908
2019-10-072,7402,764.52,698.52,7304,309,100910
2019-10-042,7482,7632,740.52,7553,098,600918.33
2019-10-032,736.52,7602,7302,742.54,062,500914.17
2019-10-022,795.52,8302,7932,8183,870,300939.33
2019-10-012,8132,8752,812.52,868.53,478,500956.17
2019-09-302,835.52,839.52,790.52,798.55,491,400932.83
2019-09-272,8552,8852,8192,8404,543,800946.67
2019-09-262,8892,907.52,883.52,898.54,791,500966.17
2019-09-252,8122,865.52,804.52,8604,431,000953.33
2019-09-242,872.52,885.52,858.52,858.55,844,800952.83
2019-09-202,906.52,9142,889.52,905.56,410,800968.50
2019-09-192,9102,9282,885.52,885.54,009,300961.83
2019-09-182,9072,9122,8832,8973,904,800965.67
2019-09-172,9142,9322,895.52,9284,629,600976
2019-09-132,9602,9602,913.52,9339,046,200977.67
2019-09-122,8942,954.52,8702,929.58,411,600976.50
2019-09-112,8252,895.52,818.52,895.56,926,400965.17
2019-09-102,7532,7912,749.52,7915,327,800930.33
2019-09-092,716.52,730.52,6952,7274,509,200909
2019-09-062,6882,7462,684.52,7346,076,500911.33
2019-09-052,6092,6852,6052,6546,467,700884.67
2019-09-042,5602,587.52,546.52,5774,635,800859
2019-09-032,5342,5692,5332,5633,257,200854.33
2019-09-022,5192,538.52,5152,532.52,797,700844.17
2019-08-302,494.52,524.52,4912,523.54,372,400841.17
2019-08-292,4702,4802,4572,4704,610,500823.33
2019-08-282,4822,495.52,472.52,4903,179,600830
2019-08-272,486.52,492.52,4742,4843,518,300828
2019-08-262,4152,4592,4122,4534,086,500817.67
2019-08-232,459.52,4932,458.52,488.53,177,500829.50
2019-08-222,473.52,484.52,4622,4763,274,000825.33
2019-08-212,4652,4882,458.52,480.52,873,500826.83
2019-08-202,474.52,496.52,474.52,4952,486,900831.67
2019-08-192,4622,473.52,457.52,4722,611,400824
2019-08-162,430.52,4642,4282,458.53,533,200819.50
2019-08-152,433.52,461.52,424.52,4604,251,000820
2019-08-142,506.52,5072,4832,495.54,008,300831.83
2019-08-132,500.52,5072,4682,4825,187,000827.33
2019-08-092,5562,5572,527.52,5423,349,100847.33
2019-08-082,519.52,545.52,5162,5352,983,200845
2019-08-072,538.52,5542,5212,536.54,581,800845.50
2019-08-062,5162,5632,486.52,560.56,325,200853.50
2019-08-052,612.52,6182,5502,5666,008,700855.33
2019-08-022,6752,6782,606.52,6136,391,700871
2019-08-012,6992,737.52,690.52,722.53,562,100907.50
2019-07-312,731.52,746.52,7072,710.55,083,500903.50
2019-07-302,776.52,7892,7632,7722,443,900924
2019-07-292,777.52,7802,750.52,763.52,903,800921.17
2019-07-262,7932,815.52,7812,785.53,279,700928.50
2019-07-252,8372,846.52,8182,8432,602,600947.67
2019-07-242,8402,8582,8362,850.53,713,000950.17
2019-07-232,7712,8242,7602,814.53,641,200938.17
2019-07-222,8082,8242,778.52,8023,600,600934
2019-07-192,7572,813.52,7532,8084,444,200936
2019-07-182,8002,8082,7432,751.53,791,800917.17
2019-07-172,826.52,841.52,797.52,8063,404,900935.33
2019-07-162,8302,8622,786.52,836.53,646,300945.50
2019-07-122,8652,8712,838.52,8472,350,600949
2019-07-112,8302,8572,8192,8443,038,700948
2019-07-102,858.52,872.52,8462,859.54,516,200953.17
2019-07-092,8552,8612,831.52,852.52,787,400950.83
2019-07-082,8372,8562,8342,8373,092,800945.67
2019-07-052,826.52,844.52,8182,836.52,372,600945.50
2019-07-042,805.52,8302,7972,807.51,629,000935.83
2019-07-032,8052,806.52,778.52,7902,834,100930
2019-07-022,8452,8492,8192,8373,365,900945.67
2019-07-012,800.52,8462,7872,8453,802,200948.33
2019-06-282,7602,786.52,753.52,7853,952,600928.33
2019-06-272,7542,790.52,7462,788.53,238,600929.50
2019-06-262,723.52,7412,7182,7312,529,600910.33
2019-06-252,7602,7822,7582,765.53,096,900921.83
2019-06-242,7602,788.52,7442,785.52,251,100928.50
2019-06-212,7702,7822,7472,7664,638,600922
2019-06-202,8282,8282,769.52,7713,467,600923.67
2019-06-192,8042,830.52,791.52,8243,092,200941.33
2019-06-182,781.52,7962,760.52,7662,564,700922
2019-06-172,7532,7822,748.52,7752,885,200925
2019-06-142,7552,778.52,742.52,7554,277,600918.33
2019-06-132,769.52,7822,7252,754.53,696,500918.17
2019-06-122,7802,8212,776.52,776.54,175,600925.50
2019-06-112,770.52,7902,7472,787.52,618,200929.17
2019-06-102,7802,791.52,756.52,7803,198,900926.67
2019-06-072,7402,7572,7292,7382,720,100912.67
2019-06-062,750.52,773.52,740.52,740.53,829,900913.50
2019-06-052,8012,807.52,762.52,7953,775,300931.67
2019-06-042,659.52,717.52,6542,7175,265,500905.67
2019-06-032,615.52,659.52,6102,659.54,573,500886.50
2019-05-312,7002,7042,6502,6516,885,000883.67
2019-05-302,745.52,772.52,740.52,7692,740,900923
2019-05-292,7482,7602,7242,7594,146,600919.67
2019-05-282,7622,794.52,7572,7705,801,400923.33
2019-05-272,765.52,783.52,7502,7592,981,500919.67
2019-05-242,7712,7932,7532,7903,944,400930
2019-05-232,807.52,817.52,789.52,806.53,421,000935.50
2019-05-222,843.52,8482,824.52,831.52,944,600943.83
2019-05-212,8092,8342,793.52,832.52,681,400944.17
2019-05-202,828.52,8482,805.52,829.52,442,200943.17
2019-05-172,814.52,842.52,786.52,8123,377,900937.33
2019-05-162,8252,8312,7722,7883,892,800929.33
2019-05-152,7962,8052,758.52,8054,155,200935
2019-05-142,781.52,8082,7612,8034,035,800934.33
2019-05-132,832.52,841.52,811.52,816.53,589,100938.83
2019-05-102,883.52,9052,8162,8326,205,600944
2019-05-092,977.52,978.52,846.52,849.57,313,400949.83
2019-05-083,0543,0682,9842,989.56,071,600996.50
2019-05-073,0943,0953,0383,0774,680,5001,025.67
2019-04-263,1003,1143,0833,1013,315,9001,033.67
2019-04-253,0883,1153,0793,1053,142,0001,035
2019-04-243,1723,1733,0833,0944,452,6001,031.33
2019-04-233,1803,1933,1693,1822,618,6001,060.67
2019-04-223,1973,2013,1643,1672,297,8001,055.67
2019-04-193,2053,2113,1743,1981,852,1001,066
2019-04-183,1903,2253,1883,2144,024,0001,071.33
2019-04-173,1623,1813,1533,1702,711,4001,056.67
2019-04-163,0913,1383,0883,1383,353,2001,046
2019-04-153,1253,1353,1013,1192,916,7001,039.67
2019-04-123,0853,0983,0783,0853,359,5001,028.33
2019-04-113,0713,0943,0693,0743,634,9001,024.67
2019-04-103,1103,1243,1033,1112,266,4001,037
2019-04-093,1273,1463,1203,1442,353,0001,048
2019-04-083,1683,1733,1183,1313,284,7001,043.67
2019-04-053,1503,1823,1383,1793,022,6001,059.67
2019-04-043,1503,1723,1423,1643,436,2001,054.67
2019-04-033,1153,1353,1093,1353,677,5001,045
2019-04-023,1133,1233,0863,1102,920,5001,036.67
2019-04-013,0403,0983,0403,0754,034,8001,025
2019-03-293,0173,0212,9912,9952,784,700998.33
2019-03-283,0003,0092,9813,0023,531,5001,000.67
2019-03-273,0393,0493,0113,0313,882,3001,010.33
2019-03-262,987.53,0652,9823,0555,911,2001,018.33
2019-03-252,9842,9882,940.52,962.55,342,400987.50
2019-03-223,0603,0633,0233,0544,215,1001,018
2019-03-203,0933,1093,0833,0902,967,0001,030
2019-03-193,0663,0863,0563,0762,923,0001,025.33
2019-03-183,0653,0673,0363,0563,233,7001,018.67
2019-03-153,0463,0743,0443,0574,792,4001,019
2019-03-143,0423,0513,0183,0233,798,8001,007.67
2019-03-133,0553,0733,0053,0223,912,3001,007.33
2019-03-123,0373,0613,0273,0473,722,7001,015.67
2019-03-112,997.53,0222,990.53,0132,425,7001,004.33
2019-03-083,0253,0452,9842,991.55,781,800997.17
2019-03-073,0663,0883,0403,0464,045,8001,015.33
2019-03-063,0993,1093,0873,0963,532,5001,032
2019-03-053,1003,1073,0863,0923,632,9001,030.67
2019-03-043,1673,1673,0953,1144,303,1001,038
2019-03-013,1603,1683,1493,1554,269,9001,051.67
2019-02-283,1533,1653,1343,1534,845,5001,051
2019-02-273,1543,1793,1513,1765,051,3001,058.67
2019-02-263,1403,1713,1363,1543,262,0001,051.33
2019-02-253,1593,1733,1473,1513,949,2001,050.33
2019-02-223,0893,1283,0623,1254,381,7001,041.67
2019-02-213,0743,1103,0673,1035,751,5001,034.33
2019-02-203,0513,0853,0183,0336,510,7001,011
2019-02-193,0003,0162,983.53,0143,032,1001,004.67
2019-02-183,0153,0172,9963,0033,330,2001,001
2019-02-153,0113,0182,9692,972.54,458,000990.83
2019-02-143,0553,0683,0133,0414,858,5001,013.67
2019-02-132,986.53,0082,9573,0014,662,0001,000.33
2019-02-122,9262,9872,916.52,9505,624,900983.33
2019-02-082,9822,9892,926.52,926.55,034,400975.50
2019-02-073,0043,0242,9713,0023,821,0001,000.67
2019-02-063,0603,0673,0353,0354,555,7001,011.67
2019-02-053,1023,1293,0503,0545,458,0001,018
2019-02-043,1053,1643,1013,1325,731,7001,044
2019-02-013,2473,2633,2233,2452,890,4001,081.67
2019-01-313,2883,2883,2413,2493,528,7001,083
2019-01-303,2873,2903,2323,2414,135,4001,080.33
2019-01-293,2373,2533,2123,2453,647,0001,081.67
2019-01-283,2833,2873,2433,2503,180,3001,083.33
2019-01-253,2663,2903,2503,2833,663,9001,094.33
2019-01-243,1883,2443,1883,2342,660,3001,078
2019-01-233,2183,2463,1853,2323,143,4001,077.33
2019-01-223,2653,2753,2263,2392,263,4001,079.67
2019-01-213,2533,2663,2343,2432,588,5001,081
2019-01-183,2193,2283,1993,2152,912,2001,071.67
2019-01-173,2043,2253,1863,2062,808,7001,068.67
2019-01-163,2033,2163,1653,2103,390,2001,070
2019-01-153,1843,2193,1603,2194,536,3001,073
2019-01-113,1313,1773,1193,1705,368,2001,056.67
2019-01-103,0743,1063,0653,0953,729,5001,031.67
2019-01-093,1193,1283,0893,1244,281,8001,041.33
2019-01-083,0253,1183,0213,0847,684,4001,028
2019-01-072,962.53,0102,9542,9894,846,500996.33
2019-01-042,8002,882.52,7922,882.56,257,100960.83

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