本田技研工業
7267プライム/輸送用機器/HONDA MOTOR CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,364.0 | 1,385.0 | 1,351.0 | 1,368.0 | -80.5 | -5.56% | 63,381,600 |
| 2026-03-12 | 1,458.5 | 1,460.0 | 1,434.0 | 1,448.5 | -18.0 | -1.23% | 19,333,700 |
| 2026-03-11 | 1,485.0 | 1,497.0 | 1,466.5 | 1,466.5 | 0.0 | 0.00% | 17,715,300 |
| 2026-03-10 | 1,465.0 | 1,477.0 | 1,455.0 | 1,466.5 | +12.5 | +0.86% | 22,955,900 |
| 2026-03-09 | 1,413.5 | 1,464.5 | 1,409.5 | 1,454.0 | -8.0 | -0.55% | 34,420,500 |
| 2026-03-06 | 1,431.5 | 1,462.0 | 1,431.5 | 1,462.0 | +30.5 | +2.13% | 17,523,800 |
| 2026-03-05 | 1,477.0 | 1,482.0 | 1,431.5 | 1,431.5 | -19.0 | -1.31% | 39,460,400 |
| 2026-03-04 | 1,480.0 | 1,485.5 | 1,444.0 | 1,450.5 | -40.5 | -2.72% | 34,646,000 |
| 2026-03-03 | 1,545.0 | 1,547.0 | 1,490.5 | 1,491.0 | -62.0 | -3.99% | 34,432,100 |
| 2026-03-02 | 1,552.0 | 1,554.0 | 1,527.0 | 1,553.0 | -31.5 | -1.99% | 26,680,300 |
| 2026-02-27 | 1,575.0 | 1,585.0 | 1,560.0 | 1,584.5 | +23.5 | +1.51% | 16,616,700 |
| 2026-02-26 | 1,557.5 | 1,582.0 | 1,551.0 | 1,561.0 | +12.5 | +0.81% | 14,910,400 |
| 2026-02-25 | 1,552.0 | 1,557.0 | 1,543.5 | 1,548.5 | +5.5 | +0.36% | 15,032,800 |
| 2026-02-24 | 1,556.0 | 1,557.5 | 1,538.5 | 1,543.0 | 0.0 | 0.00% | 16,072,700 |
| 2026-02-20 | 1,573.0 | 1,573.5 | 1,542.5 | 1,543.0 | -38.5 | -2.43% | 19,002,400 |
| 2026-02-19 | 1,580.0 | 1,597.0 | 1,572.5 | 1,581.5 | -1.0 | -0.06% | 13,364,600 |
| 2026-02-18 | 1,588.0 | 1,593.5 | 1,574.0 | 1,582.5 | +12.0 | +0.76% | 11,565,500 |
| 2026-02-17 | 1,580.0 | 1,594.0 | 1,570.5 | 1,570.5 | +15.0 | +0.96% | 13,335,400 |
| 2026-02-16 | 1,600.0 | 1,603.0 | 1,555.5 | 1,555.5 | -45.5 | -2.84% | 22,176,600 |
| 2026-02-13 | 1,600.0 | 1,618.5 | 1,591.5 | 1,601.0 | -10.0 | -0.62% | 21,236,200 |
| 2026-02-12 | 1,605.0 | 1,628.5 | 1,600.5 | 1,611.0 | -58.5 | -3.50% | 24,942,400 |
| 2026-02-10 | 1,621.0 | 1,673.0 | 1,620.0 | 1,669.5 | +34.5 | +2.11% | 19,984,000 |
| 2026-02-09 | 1,719.0 | 1,722.0 | 1,631.0 | 1,635.0 | -57.0 | -3.37% | 23,686,900 |
| 2026-02-06 | 1,640.0 | 1,692.0 | 1,631.5 | 1,692.0 | +52.5 | +3.20% | 21,363,600 |
| 2026-02-05 | 1,645.0 | 1,661.0 | 1,624.0 | 1,639.5 | +27.0 | +1.67% | 17,169,200 |
| 2026-02-04 | 1,590.0 | 1,622.0 | 1,578.0 | 1,612.5 | +34.5 | +2.19% | 14,398,000 |
| 2026-02-03 | 1,562.0 | 1,580.0 | 1,555.5 | 1,578.0 | +16.5 | +1.06% | 14,097,900 |
| 2026-02-02 | 1,595.0 | 1,595.0 | 1,548.0 | 1,561.5 | +6.5 | +0.42% | 14,746,500 |
| 2026-01-30 | 1,539.0 | 1,561.5 | 1,536.0 | 1,555.0 | +22.5 | +1.47% | 15,810,200 |
| 2026-01-29 | 1,505.5 | 1,534.5 | 1,497.5 | 1,532.5 | +32.5 | +2.17% | 15,788,300 |
| 2026-01-28 | 1,530.0 | 1,530.5 | 1,500.0 | 1,500.0 | -36.0 | -2.34% | 22,410,700 |
| 2026-01-27 | 1,551.5 | 1,551.5 | 1,535.5 | 1,536.0 | -8.5 | -0.55% | 11,652,900 |
| 2026-01-26 | 1,550.5 | 1,572.5 | 1,544.5 | 1,544.5 | -71.5 | -4.42% | 21,701,100 |
| 2026-01-23 | 1,640.0 | 1,645.0 | 1,607.5 | 1,616.0 | -23.0 | -1.40% | 11,985,300 |
| 2026-01-22 | 1,636.0 | 1,650.0 | 1,629.0 | 1,639.0 | +31.5 | +1.96% | 12,992,000 |
| 2026-01-21 | 1,600.0 | 1,607.5 | 1,592.0 | 1,607.5 | -14.5 | -0.89% | 10,923,700 |
| 2026-01-20 | 1,627.0 | 1,636.5 | 1,615.5 | 1,622.0 | -5.0 | -0.31% | 8,617,300 |
| 2026-01-19 | 1,620.0 | 1,627.5 | 1,595.5 | 1,627.0 | -8.5 | -0.52% | 9,548,300 |
| 2026-01-16 | 1,628.5 | 1,648.0 | 1,623.5 | 1,635.5 | -15.5 | -0.94% | 9,759,100 |
| 2026-01-15 | 1,617.0 | 1,657.5 | 1,605.5 | 1,651.0 | +20.0 | +1.23% | 16,787,100 |
| 2026-01-14 | 1,610.5 | 1,642.5 | 1,600.5 | 1,631.0 | +27.5 | +1.71% | 16,260,500 |
| 2026-01-13 | 1,590.0 | 1,606.5 | 1,587.0 | 1,603.5 | +31.5 | +2.00% | 20,598,000 |
| 2026-01-09 | 1,560.0 | 1,583.5 | 1,557.0 | 1,572.0 | +47.5 | +3.12% | 20,042,200 |
| 2026-01-08 | 1,530.0 | 1,530.0 | 1,518.0 | 1,524.5 | -7.5 | -0.49% | 15,188,100 |
| 2026-01-07 | 1,534.0 | 1,538.5 | 1,521.0 | 1,532.0 | -33.5 | -2.14% | 21,548,300 |
| 2026-01-06 | 1,564.5 | 1,589.0 | 1,561.5 | 1,565.5 | +7.5 | +0.48% | 13,100,100 |
| 2026-01-05 | 1,549.5 | 1,575.0 | 1,545.5 | 1,558.0 | +22.0 | +1.43% | 17,380,400 |
| 2025-12-30 | 1,533.0 | 1,537.0 | 1,523.0 | 1,536.0 | -5.0 | -0.32% | 10,606,400 |
| 2025-12-29 | 1,540.0 | 1,544.0 | 1,531.5 | 1,541.0 | +0.5 | +0.03% | 11,842,800 |
| 2025-12-26 | 1,555.0 | 1,558.5 | 1,539.0 | 1,540.5 | -19.0 | -1.22% | 11,317,000 |
| 2025-12-25 | 1,560.0 | 1,565.0 | 1,553.5 | 1,559.5 | +6.0 | +0.39% | 5,019,400 |
| 2025-12-24 | 1,568.0 | 1,568.5 | 1,553.5 | 1,553.5 | -10.5 | -0.67% | 6,954,300 |
| 2025-12-23 | 1,579.0 | 1,584.0 | 1,555.0 | 1,564.0 | -18.0 | -1.14% | 8,761,800 |
| 2025-12-22 | 1,573.0 | 1,594.5 | 1,572.5 | 1,582.0 | +25.0 | +1.61% | 9,871,300 |
| 2025-12-19 | 1,536.0 | 1,562.0 | 1,536.0 | 1,557.0 | +14.0 | +0.91% | 24,504,100 |
| 2025-12-18 | 1,584.5 | 1,587.0 | 1,534.0 | 1,543.0 | -40.0 | -2.53% | 13,318,100 |
| 2025-12-17 | 1,579.0 | 1,586.5 | 1,567.5 | 1,583.0 | -2.0 | -0.13% | 8,402,300 |
| 2025-12-16 | 1,620.0 | 1,624.5 | 1,585.0 | 1,585.0 | -24.5 | -1.52% | 12,485,100 |
| 2025-12-15 | 1,602.5 | 1,611.0 | 1,597.0 | 1,609.5 | +9.5 | +0.59% | 10,523,400 |
| 2025-12-12 | 1,584.0 | 1,606.0 | 1,577.0 | 1,600.0 | +28.0 | +1.78% | 15,940,500 |
| 2025-12-11 | 1,587.0 | 1,592.0 | 1,556.5 | 1,572.0 | -3.5 | -0.22% | 10,846,400 |
| 2025-12-10 | 1,580.0 | 1,604.5 | 1,568.0 | 1,575.5 | +50.5 | +3.31% | 23,848,000 |
| 2025-12-09 | 1,527.0 | 1,528.0 | 1,517.0 | 1,525.0 | -3.5 | -0.23% | 9,104,800 |
| 2025-12-08 | 1,530.0 | 1,530.0 | 1,512.0 | 1,528.5 | +8.5 | +0.56% | 10,528,700 |
| 2025-12-05 | 1,519.5 | 1,529.5 | 1,508.0 | 1,520.0 | -27.5 | -1.78% | 12,458,400 |
| 2025-12-04 | 1,514.5 | 1,552.0 | 1,510.5 | 1,547.5 | +44.0 | +2.93% | 12,850,700 |
| 2025-12-03 | 1,510.0 | 1,518.0 | 1,502.0 | 1,503.5 | -11.5 | -0.76% | 10,492,800 |
| 2025-12-02 | 1,535.0 | 1,538.0 | 1,514.0 | 1,515.0 | -20.0 | -1.30% | 8,895,300 |
| 2025-12-01 | 1,571.0 | 1,571.0 | 1,530.0 | 1,535.0 | -37.0 | -2.35% | 11,433,600 |
| 2025-11-28 | 1,566.0 | 1,579.0 | 1,560.0 | 1,572.0 | +14.5 | +0.93% | 10,215,700 |
| 2025-11-27 | 1,566.0 | 1,571.0 | 1,552.5 | 1,557.5 | -12.5 | -0.80% | 10,112,700 |
| 2025-11-26 | 1,558.5 | 1,579.0 | 1,547.5 | 1,570.0 | +28.5 | +1.85% | 14,425,500 |
| 2025-11-25 | 1,538.5 | 1,557.0 | 1,535.0 | 1,541.5 | +3.0 | +0.19% | 11,967,800 |
| 2025-11-21 | 1,507.0 | 1,552.0 | 1,506.0 | 1,538.5 | +24.5 | +1.62% | 47,530,100 |
| 2025-11-20 | 1,519.5 | 1,526.0 | 1,503.5 | 1,514.0 | +1.0 | +0.07% | 14,241,000 |
| 2025-11-19 | 1,508.0 | 1,521.0 | 1,500.5 | 1,513.0 | +21.5 | +1.44% | 11,830,200 |
| 2025-11-18 | 1,512.0 | 1,519.0 | 1,491.5 | 1,491.5 | -25.5 | -1.68% | 13,890,500 |
| 2025-11-17 | 1,539.0 | 1,544.0 | 1,515.0 | 1,517.0 | -39.5 | -2.54% | 11,882,000 |
| 2025-11-14 | 1,560.0 | 1,564.0 | 1,540.0 | 1,556.5 | -8.5 | -0.54% | 10,980,200 |
| 2025-11-13 | 1,544.5 | 1,565.0 | 1,544.5 | 1,565.0 | +20.5 | +1.33% | 9,914,900 |
| 2025-11-12 | 1,538.5 | 1,563.0 | 1,535.0 | 1,544.5 | +21.0 | +1.38% | 14,337,400 |
| 2025-11-11 | 1,510.0 | 1,527.0 | 1,502.5 | 1,523.5 | +12.5 | +0.83% | 15,642,500 |
| 2025-11-10 | 1,505.0 | 1,532.0 | 1,503.0 | 1,511.0 | -74.0 | -4.67% | 28,707,200 |
| 2025-11-07 | 1,565.5 | 1,591.0 | 1,554.0 | 1,585.0 | +28.0 | +1.80% | 15,210,000 |
| 2025-11-06 | 1,579.5 | 1,581.5 | 1,554.0 | 1,557.0 | -4.0 | -0.26% | 15,774,100 |
| 2025-11-05 | 1,594.0 | 1,595.0 | 1,542.5 | 1,561.0 | -29.0 | -1.82% | 16,691,600 |
| 2025-11-04 | 1,578.5 | 1,599.5 | 1,550.5 | 1,590.0 | +30.0 | +1.92% | 16,481,300 |
| 2025-10-31 | 1,589.0 | 1,590.0 | 1,555.5 | 1,560.0 | -34.5 | -2.16% | 15,680,900 |
| 2025-10-30 | 1,586.0 | 1,595.0 | 1,570.0 | 1,594.5 | +11.0 | +0.69% | 41,396,000 |
| 2025-10-29 | 1,599.0 | 1,605.5 | 1,579.0 | 1,583.5 | -13.0 | -0.81% | 8,781,000 |
| 2025-10-28 | 1,628.5 | 1,629.0 | 1,595.5 | 1,596.5 | -22.5 | -1.39% | 10,455,900 |
| 2025-10-27 | 1,630.0 | 1,630.0 | 1,604.5 | 1,619.0 | +24.5 | +1.54% | 12,614,200 |
| 2025-10-24 | 1,596.0 | 1,601.5 | 1,586.5 | 1,594.5 | -1.5 | -0.09% | 10,586,600 |
| 2025-10-23 | 1,607.0 | 1,610.5 | 1,594.0 | 1,596.0 | -24.0 | -1.48% | 11,768,500 |
| 2025-10-22 | 1,590.0 | 1,625.5 | 1,581.0 | 1,620.0 | +67.5 | +4.35% | 21,202,900 |
| 2025-10-21 | 1,568.0 | 1,573.0 | 1,547.5 | 1,552.5 | -12.5 | -0.80% | 10,917,200 |
| 2025-10-20 | 1,545.0 | 1,565.0 | 1,543.0 | 1,565.0 | +47.5 | +3.13% | 11,377,600 |
| 2025-10-17 | 1,520.0 | 1,529.0 | 1,514.0 | 1,517.5 | -30.0 | -1.94% | 14,571,700 |
| 2025-10-16 | 1,543.5 | 1,554.0 | 1,539.0 | 1,547.5 | +4.0 | +0.26% | 10,337,300 |
| 2025-10-15 | 1,554.0 | 1,560.5 | 1,537.5 | 1,543.5 | +3.0 | +0.19% | 11,397,700 |
| 2025-10-14 | 1,520.0 | 1,551.5 | 1,518.5 | 1,540.5 | -15.5 | -1.00% | 15,979,400 |
| 2025-10-10 | 1,560.0 | 1,565.0 | 1,541.0 | 1,556.0 | -17.5 | -1.11% | 16,689,100 |
| 2025-10-09 | 1,590.0 | 1,594.0 | 1,554.0 | 1,573.5 | -22.5 | -1.41% | 17,460,300 |
| 2025-10-08 | 1,597.0 | 1,627.0 | 1,589.0 | 1,596.0 | -1.0 | -0.06% | 20,593,300 |
| 2025-10-07 | 1,591.5 | 1,604.0 | 1,590.0 | 1,597.0 | +8.0 | +0.50% | 16,808,600 |
| 2025-10-06 | 1,627.0 | 1,627.5 | 1,585.0 | 1,589.0 | +64.5 | +4.23% | 29,066,400 |
| 2025-10-03 | 1,494.0 | 1,524.5 | 1,493.0 | 1,524.5 | +21.0 | +1.40% | 12,100,700 |
| 2025-10-02 | 1,495.0 | 1,512.5 | 1,478.5 | 1,503.5 | -8.0 | -0.53% | 17,641,100 |
| 2025-10-01 | 1,520.0 | 1,523.0 | 1,507.0 | 1,511.5 | -19.5 | -1.27% | 17,746,200 |
| 2025-09-30 | 1,551.0 | 1,555.5 | 1,531.0 | 1,531.0 | -33.0 | -2.11% | 19,750,800 |
| 2025-09-29 | 1,610.5 | 1,612.5 | 1,564.0 | 1,564.0 | -86.0 | -5.21% | 20,529,500 |
| 2025-09-26 | 1,658.5 | 1,668.5 | 1,646.0 | 1,650.0 | -10.0 | -0.60% | 18,272,700 |
| 2025-09-25 | 1,666.5 | 1,666.5 | 1,647.5 | 1,660.0 | +16.0 | +0.97% | 11,868,300 |
| 2025-09-24 | 1,667.0 | 1,672.0 | 1,641.0 | 1,644.0 | -17.5 | -1.05% | 13,827,600 |
| 2025-09-22 | 1,635.0 | 1,665.5 | 1,635.0 | 1,661.5 | +30.5 | +1.87% | 9,481,700 |
| 2025-09-19 | 1,650.0 | 1,681.0 | 1,629.0 | 1,631.0 | -9.0 | -0.55% | 41,036,300 |
| 2025-09-18 | 1,675.0 | 1,675.5 | 1,640.0 | 1,640.0 | -17.0 | -1.03% | 12,649,200 |
| 2025-09-17 | 1,655.5 | 1,661.0 | 1,635.0 | 1,657.0 | -4.0 | -0.24% | 11,618,100 |
| 2025-09-16 | 1,663.0 | 1,675.0 | 1,652.5 | 1,661.0 | +11.5 | +0.70% | 10,277,900 |
| 2025-09-12 | 1,666.0 | 1,666.0 | 1,643.5 | 1,649.5 | — | — | 13,243,500 |
直近120営業日分を表示