Honda Motor Co Ltd ADR（HMC）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 31.93 | 32.49 | 31.93 | 32.44 | +1.28% | 833,672 |
| 2026-09-01 | 32.16 | 32.27 | 31.99 | 32.03 | +0.22% | 742,800 |
| 2026-08-31 | 32.00 | 32.23 | 31.93 | 31.96 | +0.31% | 742,900 |
| 2026-08-28 | 31.97 | 32.12 | 31.73 | 31.86 | +1.69% | 692,800 |
| 2026-08-27 | 31.26 | 31.50 | 31.09 | 31.33 | -0.25% | 770,300 |
| 2026-08-26 | 31.65 | 31.65 | 31.39 | 31.41 | -1.23% | 823,400 |
| 2026-08-25 | 32.02 | 32.02 | 31.61 | 31.80 | -2.42% | 762,079 |
| 2026-08-24 | 32.92 | 32.92 | 32.56 | 32.59 | -2.34% | 1,079,959 |
| 2026-08-21 | 33.00 | 33.45 | 33.00 | 33.37 | +2.36% | 1,096,100 |
| 2026-08-20 | 32.60 | 32.80 | 32.44 | 32.60 | +2.16% | 1,049,800 |
| 2026-08-19 | 31.56 | 32.00 | 31.51 | 31.91 | -0.13% | 787,000 |
| 2026-08-18 | 32.00 | 32.23 | 31.95 | 31.95 | +0.16% | 895,585 |
| 2026-08-17 | 31.81 | 31.96 | 31.77 | 31.90 | +1.01% | 875,510 |
| 2026-08-14 | 31.32 | 31.58 | 31.20 | 31.58 | +1.22% | 756,700 |
| 2026-08-13 | 31.30 | 31.30 | 31.04 | 31.20 | -0.35% | 565,800 |
| 2026-08-12 | 31.40 | 31.43 | 31.05 | 31.31 | -1.23% | 964,700 |
| 2026-08-11 | 31.61 | 31.78 | 31.57 | 31.70 | -0.06% | 891,400 |
| 2026-08-10 | 31.67 | 31.77 | 31.56 | 31.72 | -0.31% | 1,207,200 |
| 2026-08-07 | 31.76 | 31.97 | 31.59 | 31.82 | +3.55% | 1,864,700 |
| 2026-08-06 | 30.84 | 30.92 | 30.69 | 30.73 | +0.42% | 1,245,400 |
| 2026-08-05 | 31.53 | 31.89 | 30.52 | 30.60 | +1.59% | 1,756,000 |
| 2026-08-04 | 29.92 | 30.24 | 29.69 | 30.12 | +1.76% | 1,394,300 |
| 2026-08-03 | 30.03 | 30.09 | 29.59 | 29.60 | -1.69% | 1,230,100 |
| 2026-07-31 | 30.64 | 30.64 | 29.91 | 30.11 | -1.99% | 1,204,900 |
| 2026-07-30 | 30.61 | 30.80 | 30.43 | 30.72 | +0.13% | 1,150,800 |
| 2026-07-29 | 30.80 | 31.06 | 30.62 | 30.68 | +1.32% | 1,745,500 |
| 2026-07-28 | 29.43 | 30.39 | 29.43 | 30.28 | +3.95% | 1,854,300 |
| 2026-07-27 | 28.92 | 29.18 | 28.86 | 29.13 | +3.44% | 1,492,500 |
| 2026-07-24 | 28.11 | 28.31 | 28.07 | 28.16 | +0.61% | 869,200 |
| 2026-07-23 | 28.35 | 28.56 | 27.92 | 27.99 | -1.89% | 1,023,200 |
| 2026-07-22 | 28.62 | 28.68 | 28.49 | 28.53 | -0.11% | 707,300 |
| 2026-07-21 | 28.51 | 28.65 | 28.42 | 28.56 | +1.38% | 1,131,900 |
| 2026-07-20 | 28.30 | 28.50 | 28.14 | 28.17 | +0.04% | 682,000 |
| 2026-07-17 | 28.31 | 28.35 | 28.11 | 28.16 | -2.12% | 982,500 |
| 2026-07-16 | 28.60 | 28.85 | 28.60 | 28.77 | +3.16% | 995,100 |
| 2026-07-15 | 27.95 | 27.96 | 27.70 | 27.89 | -0.71% | 846,200 |
| 2026-07-14 | 28.02 | 28.20 | 28.01 | 28.09 | +0.90% | 899,100 |
| 2026-07-13 | 27.85 | 28.01 | 27.73 | 27.84 | -0.32% | 909,500 |
| 2026-07-10 | 27.78 | 28.06 | 27.75 | 27.93 | +1.23% | 872,800 |
| 2026-07-09 | 27.66 | 27.78 | 27.50 | 27.59 | -0.50% | 933,500 |
| 2026-07-08 | 28.04 | 28.09 | 27.61 | 27.73 | -2.70% | 997,400 |
| 2026-07-07 | 29.08 | 29.13 | 28.49 | 28.50 | -3.81% | 1,483,700 |
| 2026-07-06 | 29.32 | 29.69 | 29.26 | 29.63 | +5.75% | 2,263,400 |
| 2026-07-02 | 28.25 | 28.40 | 27.91 | 28.02 | +2.79% | 3,395,800 |
| 2026-07-01 | 27.14 | 27.38 | 27.00 | 27.26 | +0.55% | 1,804,400 |
| 2026-06-30 | 27.16 | 27.29 | 26.97 | 27.11 | -0.62% | 3,005,700 |
| 2026-06-29 | 27.11 | 27.34 | 27.06 | 27.28 | +1.68% | 1,613,800 |
| 2026-06-26 | 26.67 | 27.01 | 26.67 | 26.83 | +2.64% | 1,215,000 |
| 2026-06-25 | 26.08 | 26.32 | 26.00 | 26.14 | +1.48% | 980,100 |
| 2026-06-24 | 25.59 | 25.92 | 25.59 | 25.76 | +0.70% | 2,120,600 |
| 2026-06-23 | 25.71 | 25.75 | 25.55 | 25.58 | -1.58% | 3,653,900 |
| 2026-06-22 | 26.26 | 26.44 | 25.94 | 25.99 | -1.03% | 2,157,700 |
| 2026-06-18 | 26.36 | 26.42 | 26.22 | 26.26 | +0.27% | 2,540,900 |
| 2026-06-17 | 26.54 | 26.71 | 26.17 | 26.19 | -2.46% | 2,377,400 |
| 2026-06-16 | 26.75 | 26.98 | 26.74 | 26.85 | -0.44% | 1,508,300 |
| 2026-06-15 | 27.24 | 27.36 | 26.96 | 26.97 | +2.00% | 1,977,700 |
| 2026-06-12 | 26.55 | 26.56 | 26.35 | 26.44 | -2.33% | 1,388,900 |
| 2026-06-11 | 26.50 | 27.14 | 26.48 | 27.07 | +3.68% | 2,493,500 |
| 2026-06-10 | 26.63 | 26.73 | 26.11 | 26.11 | -2.25% | 1,889,500 |
| 2026-06-09 | 27.04 | 27.13 | 26.45 | 26.71 | -0.96% | 2,711,200 |
| 2026-06-08 | 27.04 | 27.28 | 26.92 | 26.97 | +1.01% | 2,324,900 |
| 2026-06-05 | 27.26 | 27.26 | 26.58 | 26.70 | -4.40% | 1,825,900 |
| 2026-06-04 | 28.10 | 28.25 | 27.90 | 27.93 | +0.79% | 2,597,800 |
| 2026-06-03 | 27.71 | 27.98 | 27.54 | 27.71 | +4.65% | 2,731,800 |
| 2026-06-02 | 26.30 | 26.71 | 26.14 | 26.48 | +0.91% | 2,123,500 |
| 2026-06-01 | 26.29 | 26.30 | 26.09 | 26.24 | -2.78% | 1,793,900 |
| 2026-05-29 | 27.28 | 27.32 | 26.95 | 26.99 | -1.10% | 1,901,100 |
| 2026-05-28 | 26.95 | 27.38 | 26.95 | 27.29 | +1.53% | 1,659,900 |
| 2026-05-27 | 26.66 | 26.93 | 26.64 | 26.88 | +1.74% | 1,295,000 |
| 2026-05-26 | 26.57 | 26.62 | 26.40 | 26.42 | -0.19% | 1,590,000 |
| 2026-05-22 | 26.39 | 26.61 | 26.30 | 26.47 | +0.80% | 1,410,500 |
| 2026-05-21 | 25.95 | 26.41 | 25.90 | 26.26 | +1.51% | 2,717,200 |
| 2026-05-20 | 25.47 | 25.91 | 25.40 | 25.87 | +2.17% | 1,871,100 |
| 2026-05-19 | 25.18 | 25.46 | 25.12 | 25.32 | +0.44% | 2,130,800 |
| 2026-05-18 | 25.53 | 25.61 | 25.10 | 25.21 | -3.71% | 4,381,500 |
| 2026-05-15 | 26.45 | 26.66 | 26.17 | 26.18 | +1.99% | 3,564,300 |
| 2026-05-14 | 24.97 | 25.81 | 24.92 | 25.67 | +5.33% | 2,703,300 |
| 2026-05-13 | 24.12 | 24.52 | 24.12 | 24.37 | +1.08% | 1,978,800 |
| 2026-05-12 | 23.98 | 24.12 | 23.80 | 24.11 | +0.54% | 1,846,600 |
| 2026-05-11 | 24.02 | 24.10 | 23.95 | 23.98 | -2.16% | 1,868,700 |
| 2026-05-08 | 24.22 | 24.54 | 24.22 | 24.51 | +1.87% | 1,414,600 |
| 2026-05-07 | 24.36 | 24.36 | 24.01 | 24.06 | -2.63% | 1,741,200 |
| 2026-05-06 | 24.63 | 24.81 | 24.55 | 24.71 | +2.28% | 1,411,300 |
| 2026-05-05 | 23.94 | 24.24 | 23.89 | 24.16 | +1.26% | 1,073,800 |
| 2026-05-04 | 24.10 | 24.21 | 23.83 | 23.86 | -0.95% | 1,377,300 |
| 2026-05-01 | 24.26 | 24.29 | 24.05 | 24.09 | -1.03% | 1,217,400 |
| 2026-04-30 | 23.96 | 24.42 | 23.89 | 24.34 | +1.42% | 2,369,000 |
| 2026-04-29 | 24.17 | 24.17 | 23.94 | 24.00 | -0.83% | 1,227,200 |
| 2026-04-28 | 24.36 | 24.36 | 24.07 | 24.20 | -0.70% | 1,187,200 |
| 2026-04-27 | 24.34 | 24.48 | 24.28 | 24.37 | +0.12% | 1,554,300 |
| 2026-04-24 | 24.41 | 24.41 | 24.19 | 24.34 | -0.57% | 1,379,400 |
| 2026-04-23 | 24.60 | 24.70 | 24.26 | 24.48 | -0.57% | 1,745,500 |
| 2026-04-22 | 24.95 | 24.96 | 24.58 | 24.62 | -1.28% | 1,753,400 |
| 2026-04-21 | 25.33 | 25.33 | 24.92 | 24.94 | -1.66% | 1,947,900 |
| 2026-04-20 | 25.31 | 25.39 | 25.23 | 25.36 | +1.44% | 1,681,100 |
| 2026-04-17 | 24.82 | 25.41 | 24.71 | 25.00 | +2.63% | 2,399,700 |
| 2026-04-16 | 24.46 | 24.61 | 24.23 | 24.36 | +0.41% | 2,326,300 |
| 2026-04-15 | 24.33 | 24.41 | 24.22 | 24.26 | +0.41% | 1,573,800 |
| 2026-04-14 | 24.20 | 24.34 | 24.08 | 24.16 | -0.17% | 2,175,300 |
| 2026-04-13 | 23.67 | 24.25 | 23.59 | 24.20 | +0.67% | 3,115,300 |
| 2026-04-10 | 24.23 | 24.28 | 24.01 | 24.04 | -1.35% | 1,433,600 |
| 2026-04-09 | 24.09 | 24.40 | 23.97 | 24.37 | -0.53% | 1,704,300 |
| 2026-04-08 | 24.44 | 24.68 | 24.35 | 24.50 | +4.30% | 3,112,700 |
| 2026-04-07 | 23.61 | 23.61 | 23.25 | 23.49 | -1.47% | 3,167,500 |
| 2026-04-06 | 23.87 | 23.99 | 23.77 | 23.84 | -1.28% | 1,374,000 |
| 2026-04-02 | 23.90 | 24.24 | 23.78 | 24.15 | -0.66% | 2,187,300 |
| 2026-04-01 | 24.46 | 24.56 | 24.27 | 24.31 | +0.00% | 1,403,300 |
| 2026-03-31 | 23.88 | 24.41 | 23.83 | 24.31 | +2.79% | 1,888,100 |
| 2026-03-30 | 24.27 | 24.38 | 23.62 | 23.65 | -2.83% | 1,433,800 |
| 2026-03-27 | 24.89 | 24.95 | 24.31 | 24.34 | -0.98% | 1,246,500 |
| 2026-03-26 | 24.69 | 24.95 | 24.56 | 24.58 | -0.77% | 1,005,900 |
| 2026-03-25 | 24.93 | 25.00 | 24.64 | 24.77 | -0.04% | 1,516,900 |
| 2026-03-24 | 24.58 | 24.97 | 24.58 | 24.78 | +0.16% | 1,821,300 |
| 2026-03-23 | 24.81 | 24.93 | 24.59 | 24.74 | +2.57% | 1,383,300 |
| 2026-03-20 | 24.67 | 24.67 | 24.08 | 24.12 | -1.99% | 1,803,300 |
| 2026-03-19 | 24.41 | 24.77 | 24.33 | 24.61 | -0.81% | 1,854,400 |
| 2026-03-18 | 25.08 | 25.28 | 24.80 | 24.81 | -2.63% | 1,455,800 |
| 2026-03-17 | 25.61 | 25.81 | 25.48 | 25.48 | -0.86% | 2,217,500 |
| 2026-03-16 | 25.66 | 25.79 | 25.52 | 25.70 | -0.31% | 2,309,000 |
| 2026-03-13 | 25.95 | 26.04 | 25.77 | 25.78 | -1.19% | 2,287,200 |
| 2026-03-12 | 25.93 | 26.11 | 25.72 | 26.09 | -5.27% | 3,900,700 |
| 2026-03-11 | 27.75 | 27.91 | 27.36 | 27.54 | -1.25% | 2,108,200 |
| 2026-03-10 | 28.07 | 28.30 | 27.84 | 27.89 | +0.07% | 1,989,800 |
| 2026-03-09 | 27.49 | 27.96 | 27.28 | 27.87 | +2.31% | 2,123,200 |
| 2026-03-06 | 27.27 | 27.37 | 27.12 | 27.24 | -0.84% | 1,136,800 |
| 2026-03-05 | 27.50 | 27.73 | 27.24 | 27.47 | -3.65% | 2,623,600 |
| 2026-03-04 | 28.31 | 28.58 | 28.27 | 28.51 | +0.74% | 1,164,200 |
| 2026-03-03 | 28.04 | 28.32 | 27.55 | 28.30 | -3.38% | 2,038,500 |
| 2026-03-02 | 29.44 | 29.45 | 29.04 | 29.29 | -2.88% | 1,967,300 |
| 2026-02-27 | 30.33 | 30.42 | 30.07 | 30.16 | +0.13% | 677,100 |
| 2026-02-26 | 30.19 | 30.29 | 29.96 | 30.12 | +0.00% | 790,700 |
| 2026-02-25 | 29.98 | 30.18 | 29.94 | 30.12 | +0.27% | 697,500 |
| 2026-02-24 | 29.88 | 30.10 | 29.80 | 30.04 | -0.10% | 856,700 |
| 2026-02-23 | 30.28 | 30.43 | 30.01 | 30.07 | -0.66% | 575,600 |
| 2026-02-20 | 29.96 | 30.28 | 29.69 | 30.27 | -0.23% | 926,700 |
| 2026-02-19 | 30.49 | 30.50 | 30.26 | 30.34 | -1.88% | 740,700 |
| 2026-02-18 | 31.01 | 31.11 | 30.86 | 30.92 | -0.67% | 816,100 |
| 2026-02-17 | 30.86 | 31.16 | 30.71 | 31.13 | -2.05% | 927,000 |
| 2026-02-13 | 31.43 | 31.84 | 31.40 | 31.78 | +1.11% | 789,100 |
| 2026-02-12 | 31.67 | 31.91 | 31.28 | 31.43 | -2.99% | 1,138,300 |
| 2026-02-11 | 31.53 | 32.48 | 31.53 | 32.40 | +3.81% | 1,336,000 |
| 2026-02-10 | 32.41 | 32.48 | 31.20 | 31.21 | -1.73% | 1,588,600 |
| 2026-02-09 | 31.70 | 31.87 | 31.49 | 31.76 | -3.23% | 1,681,000 |
| 2026-02-06 | 32.50 | 32.85 | 32.42 | 32.82 | +4.62% | 1,506,400 |
| 2026-02-05 | 31.37 | 31.56 | 31.30 | 31.37 | -0.79% | 1,431,400 |
| 2026-02-04 | 31.38 | 31.83 | 31.18 | 31.62 | +3.40% | 1,726,300 |
| 2026-02-03 | 30.35 | 30.71 | 30.21 | 30.58 | -0.49% | 1,507,400 |
| 2026-02-02 | 30.37 | 30.73 | 30.32 | 30.73 | +1.32% | 1,227,400 |
| 2026-01-30 | 30.27 | 30.41 | 30.16 | 30.33 | +0.13% | 858,300 |
| 2026-01-29 | 29.98 | 30.29 | 29.78 | 30.29 | +2.96% | 1,391,300 |
| 2026-01-28 | 29.55 | 29.55 | 29.32 | 29.42 | -1.70% | 1,301,800 |
| 2026-01-27 | 30.03 | 30.09 | 29.90 | 29.93 | -0.23% | 877,700 |
| 2026-01-26 | 30.23 | 30.26 | 29.96 | 30.00 | -1.38% | 822,200 |
| 2026-01-23 | 30.78 | 30.78 | 30.29 | 30.42 | -2.56% | 1,039,200 |
| 2026-01-22 | 31.16 | 31.30 | 31.15 | 31.22 | +0.10% | 638,600 |
| 2026-01-21 | 30.51 | 31.19 | 30.51 | 31.19 | +2.94% | 1,257,000 |
| 2026-01-20 | 30.38 | 30.52 | 30.27 | 30.30 | -1.78% | 849,800 |
| 2026-01-16 | 30.96 | 31.01 | 30.82 | 30.85 | -0.84% | 854,800 |
| 2026-01-15 | 31.30 | 31.34 | 31.04 | 31.11 | +1.20% | 740,600 |
| 2026-01-14 | 30.82 | 30.93 | 30.68 | 30.74 | +0.42% | 780,100 |
| 2026-01-13 | 30.42 | 30.65 | 30.40 | 30.61 | -0.91% | 1,553,700 |
| 2026-01-12 | 30.67 | 30.93 | 30.62 | 30.89 | +0.78% | 993,300 |
| 2026-01-09 | 30.18 | 30.69 | 30.18 | 30.65 | +2.85% | 1,528,200 |
| 2026-01-08 | 29.22 | 29.86 | 29.22 | 29.80 | +1.81% | 1,240,700 |
| 2026-01-07 | 29.47 | 29.47 | 29.24 | 29.27 | -0.85% | 897,400 |
| 2026-01-06 | 29.85 | 29.85 | 29.47 | 29.52 | -1.80% | 1,458,500 |
| 2026-01-05 | 29.88 | 30.13 | 29.83 | 30.06 | +0.33% | 1,203,600 |
| 2026-01-02 | 29.70 | 30.00 | 29.67 | 29.96 | +1.63% | 1,640,200 |
| 2025-12-31 | 29.59 | 29.60 | 29.47 | 29.48 | -0.47% | 669,200 |
| 2025-12-30 | 29.67 | 29.73 | 29.59 | 29.62 | -0.07% | 770,800 |
| 2025-12-29 | 29.64 | 29.74 | 29.61 | 29.64 | -0.54% | 1,321,500 |
| 2025-12-26 | 29.73 | 29.84 | 29.68 | 29.80 | -1.03% | 1,117,100 |
| 2025-12-24 | 30.05 | 30.14 | 29.97 | 30.11 | -0.03% | 515,800 |
| 2025-12-23 | 30.11 | 30.19 | 30.06 | 30.12 | -0.40% | 674,800 |
| 2025-12-22 | 30.23 | 30.32 | 30.19 | 30.24 | +0.40% | 753,900 |
| 2025-12-19 | 30.08 | 30.28 | 30.02 | 30.12 | +0.37% | 1,266,500 |
| 2025-12-18 | 30.03 | 30.10 | 29.86 | 30.01 | -1.12% | 1,751,900 |
| 2025-12-17 | 30.51 | 30.69 | 30.33 | 30.35 | -1.20% | 756,300 |
| 2025-12-16 | 30.86 | 30.95 | 30.64 | 30.72 | -1.32% | 698,100 |
| 2025-12-15 | 31.18 | 31.28 | 31.00 | 31.13 | +0.65% | 893,400 |
| 2025-12-12 | 30.86 | 30.99 | 30.83 | 30.93 | +0.36% | 1,039,500 |
| 2025-12-11 | 30.54 | 30.84 | 30.53 | 30.82 | +0.85% | 1,109,800 |
| 2025-12-10 | 30.23 | 30.60 | 30.19 | 30.56 | +2.58% | 1,238,500 |
| 2025-12-09 | 29.64 | 30.03 | 29.64 | 29.79 | +1.50% | 1,592,600 |
| 2025-12-08 | 29.41 | 29.43 | 29.28 | 29.35 | -0.27% | 1,104,400 |
| 2025-12-05 | 29.46 | 29.59 | 29.42 | 29.43 | -0.78% | 1,191,000 |
| 2025-12-04 | 29.96 | 29.97 | 29.65 | 29.66 | +1.02% | 918,600 |
| 2025-12-03 | 28.96 | 29.38 | 28.92 | 29.36 | -0.31% | 1,235,700 |
| 2025-12-02 | 29.41 | 29.47 | 29.22 | 29.45 | -1.07% | 1,274,900 |
| 2025-12-01 | 29.79 | 29.99 | 29.68 | 29.77 | -1.59% | 1,046,400 |
| 2025-11-28 | 30.15 | 30.26 | 30.10 | 30.25 | -0.17% | 348,800 |
| 2025-11-26 | 30.08 | 30.34 | 30.05 | 30.30 | +1.13% | 985,400 |
| 2025-11-25 | 29.72 | 29.99 | 29.65 | 29.96 | +0.47% | 1,071,600 |
| 2025-11-24 | 29.52 | 29.86 | 29.50 | 29.82 | +0.81% | 533,300 |
| 2025-11-21 | 29.27 | 29.69 | 29.27 | 29.58 | +3.86% | 1,096,700 |
| 2025-11-20 | 28.95 | 28.98 | 28.42 | 28.48 | -2.90% | 1,170,900 |
| 2025-11-19 | 29.18 | 29.49 | 29.18 | 29.33 | +1.28% | 1,261,400 |
| 2025-11-18 | 28.91 | 29.06 | 28.75 | 28.96 | -0.14% | 1,229,000 |
| 2025-11-17 | 29.39 | 29.39 | 28.89 | 29.00 | -3.56% | 869,000 |
| 2025-11-14 | 30.07 | 30.21 | 29.99 | 30.07 | +1.14% | 1,108,500 |
| 2025-11-13 | 30.14 | 30.17 | 29.70 | 29.73 | -1.03% | 858,100 |
| 2025-11-12 | 29.99 | 30.16 | 29.99 | 30.04 | +1.14% | 983,200 |
| 2025-11-11 | 29.65 | 29.85 | 29.64 | 29.70 | +0.75% | 793,600 |
| 2025-11-10 | 29.51 | 29.58 | 29.26 | 29.48 | -1.11% | 918,400 |
| 2025-11-07 | 29.50 | 29.89 | 29.47 | 29.81 | -1.97% | 1,070,500 |
| 2025-11-06 | 30.50 | 30.54 | 30.34 | 30.41 | -1.52% | 1,270,000 |
| 2025-11-05 | 30.56 | 30.97 | 30.54 | 30.88 | +0.55% | 768,800 |
| 2025-11-04 | 30.88 | 30.96 | 30.71 | 30.71 | +0.46% | 792,800 |
| 2025-11-03 | 30.49 | 30.60 | 30.44 | 30.57 | +0.23% | 878,700 |
| 2025-10-31 | 30.51 | 30.59 | 30.36 | 30.50 | -1.83% | 993,400 |
| 2025-10-30 | 31.07 | 31.29 | 31.06 | 31.07 | -0.38% | 1,025,500 |
| 2025-10-29 | 31.37 | 31.40 | 31.08 | 31.19 | -2.32% | 1,588,300 |
| 2025-10-28 | 31.69 | 31.97 | 31.62 | 31.93 | +0.57% | 1,115,100 |
| 2025-10-27 | 31.78 | 31.85 | 31.66 | 31.75 | +0.73% | 1,016,100 |
| 2025-10-24 | 31.48 | 31.58 | 31.43 | 31.52 | -0.22% | 752,900 |
| 2025-10-23 | 31.52 | 31.65 | 31.49 | 31.59 | -0.79% | 778,700 |
| 2025-10-22 | 31.87 | 31.97 | 31.61 | 31.84 | +1.79% | 931,500 |
| 2025-10-21 | 30.87 | 31.32 | 30.78 | 31.28 | +0.00% | 1,157,300 |
| 2025-10-20 | 31.11 | 31.34 | 31.11 | 31.28 | +1.49% | 497,000 |
| 2025-10-17 | 30.50 | 30.84 | 30.45 | 30.82 | +0.72% | 601,800 |
| 2025-10-16 | 30.78 | 30.83 | 30.45 | 30.60 | -0.65% | 704,300 |
| 2025-10-15 | 30.69 | 30.92 | 30.59 | 30.80 | +0.56% | 688,600 |
| 2025-10-14 | 30.05 | 30.68 | 30.05 | 30.63 | +1.63% | 858,300 |
| 2025-10-13 | 30.20 | 30.25 | 30.01 | 30.14 | +1.01% | 720,600 |
| 2025-10-10 | 30.38 | 30.46 | 29.81 | 29.84 | -2.64% | 966,900 |
| 2025-10-09 | 30.98 | 30.98 | 30.58 | 30.65 | -2.54% | 656,700 |
| 2025-10-08 | 31.51 | 31.52 | 31.37 | 31.45 | -0.91% | 472,800 |
| 2025-10-07 | 31.86 | 31.91 | 31.68 | 31.74 | -0.53% | 922,100 |
| 2025-10-06 | 31.80 | 32.00 | 31.79 | 31.91 | +1.72% | 785,700 |
| 2025-10-03 | 31.04 | 31.42 | 31.04 | 31.37 | +2.68% | 2,623,200 |
| 2025-10-02 | 30.83 | 30.83 | 30.45 | 30.55 | -0.91% | 705,500 |
| 2025-10-01 | 30.93 | 31.03 | 30.79 | 30.83 | +0.10% | 1,010,200 |
| 2025-09-30 | 30.86 | 30.99 | 30.68 | 30.80 | -3.08% | 1,375,800 |
| 2025-09-29 | 32.00 | 32.16 | 31.64 | 31.78 | -4.02% | 976,700 |
| 2025-09-26 | 33.33 | 33.39 | 33.06 | 33.11 | -0.87% | 1,689,100 |
| 2025-09-25 | 33.35 | 33.45 | 33.21 | 33.40 | -0.27% | 468,800 |
| 2025-09-24 | 33.41 | 33.56 | 33.35 | 33.49 | -1.15% | 712,400 |
| 2025-09-23 | 33.95 | 34.16 | 33.87 | 33.88 | +0.30% | 639,200 |
| 2025-09-22 | 33.63 | 33.85 | 33.60 | 33.78 | +1.29% | 598,600 |
| 2025-09-19 | 33.32 | 33.47 | 33.29 | 33.35 | -1.27% | 1,259,100 |
| 2025-09-18 | 33.62 | 33.80 | 33.47 | 33.78 | -1.00% | 964,500 |
| 2025-09-17 | 33.93 | 34.44 | 33.93 | 34.12 | +0.65% | 640,200 |
| 2025-09-16 | 33.83 | 33.96 | 33.80 | 33.90 | +0.50% | 544,100 |
| 2025-09-15 | 33.64 | 33.75 | 33.54 | 33.73 | +0.60% | 511,100 |
| 2025-09-12 | 33.63 | 33.70 | 33.50 | 33.53 | -1.27% | 421,900 |
| 2025-09-11 | 33.72 | 34.08 | 33.68 | 33.96 | -0.18% | 834,700 |
| 2025-09-10 | 34.03 | 34.17 | 33.97 | 34.02 | -1.87% | 548,500 |
| 2025-09-09 | 34.63 | 34.69 | 34.40 | 34.67 | -0.52% | 423,100 |
| 2025-09-08 | 34.49 | 34.89 | 34.32 | 34.85 | +1.46% | 926,300 |
| 2025-09-05 | 34.38 | 34.61 | 34.22 | 34.35 | +0.50% | 564,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+8.72%）。最も弱い月：3月（-9.17%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Honda Motor Co Ltd ADR（HMC）の直近終値は？
2026-09-02 時点で 32.44。Closelookデータレイクの日次価格記録より。
HMC の52週高値・安値は？
直近52週間で高値 34.89、安値 23.25（2026-09-02 時点）。
Honda Motor Co Ltd ADR が歴史的に最も強い月と弱い月は？
歴史的に、HMC の最も強い月は 7月（平均 +8.72%）、最も弱い月は 3月（平均 -9.17%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。