2,079円
ホンダの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/03 | 1,386.5 | 1,396.0 | 1,368.0 | 1,372.0 | 1,372.0 | 54,082,800 |
| 2025/01/31 | 1,471.5 | 1,481.5 | 1,458.0 | 1,478.5 | 1,478.5 | 21,052,000 |
| 2025/01/30 | 1,483.0 | 1,490.5 | 1,469.5 | 1,477.0 | 1,477.0 | 14,481,000 |
| 2025/01/29 | 1,499.5 | 1,499.5 | 1,477.5 | 1,482.0 | 1,482.0 | 19,058,200 |
| 2025/01/28 | 1,488.0 | 1,501.0 | 1,477.5 | 1,489.5 | 1,489.5 | 12,381,100 |
| 2025/01/27 | 1,490.0 | 1,507.0 | 1,487.0 | 1,494.5 | 1,494.5 | 15,342,800 |
| 2025/01/24 | 1,487.0 | 1,494.5 | 1,461.5 | 1,479.0 | 1,479.0 | 18,990,900 |
| 2025/01/23 | 1,485.0 | 1,491.5 | 1,474.0 | 1,491.5 | 1,491.5 | 19,358,600 |
| 2025/01/22 | 1,495.0 | 1,505.0 | 1,475.0 | 1,487.5 | 1,487.5 | 18,177,000 |
| 2025/01/21 | 1,505.0 | 1,526.0 | 1,472.5 | 1,478.0 | 1,478.0 | 24,543,300 |
| 2025/01/20 | 1,464.0 | 1,491.5 | 1,458.5 | 1,482.0 | 1,482.0 | 18,511,300 |
| 2025/01/17 | 1,448.5 | 1,468.5 | 1,436.0 | 1,460.0 | 1,460.0 | 24,279,300 |
| 2025/01/16 | 1,472.0 | 1,472.5 | 1,443.0 | 1,456.0 | 1,456.0 | 30,366,000 |
| 2025/01/15 | 1,507.0 | 1,521.5 | 1,464.5 | 1,472.5 | 1,472.5 | 38,326,800 |
| 2025/01/14 | 1,517.0 | 1,524.5 | 1,478.0 | 1,479.0 | 1,479.0 | 38,451,300 |
| 2025/01/10 | 1,552.0 | 1,566.0 | 1,528.5 | 1,528.5 | 1,528.5 | 28,385,100 |
| 2025/01/09 | 1,583.0 | 1,585.0 | 1,548.5 | 1,553.5 | 1,553.5 | 44,153,900 |
| 2025/01/08 | 1,604.0 | 1,618.0 | 1,593.0 | 1,594.5 | 1,594.5 | 37,117,900 |
| 2025/01/07 | 1,578.5 | 1,619.5 | 1,571.5 | 1,604.0 | 1,604.0 | 53,412,100 |
| 2025/01/06 | 1,535.0 | 1,596.0 | 1,514.0 | 1,578.5 | 1,578.5 | 72,558,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ホンダの取引履歴を振り返りませんか？
ホンダの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
