日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パナソニック　ホールディングス(6752)の株価時系列情報

パナソニック　ホールディングス(6752)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 2,800 2,835 2,780 2,830 1,769,000
1999/12/29 2,900 2,915 2,825 2,840 6,582,000
1999/12/28 2,725 2,880 2,720 2,850 9,833,000
1999/12/27 2,710 2,755 2,690 2,720 1,823,000
1999/12/24 2,740 2,765 2,715 2,715 6,000,000
1999/12/22 2,675 2,710 2,665 2,685 3,243,000
1999/12/21 2,685 2,685 2,650 2,650 2,787,000
1999/12/20 2,690 2,695 2,635 2,670 3,192,000
1999/12/17 2,600 2,650 2,565 2,650 2,640,000
1999/12/16 2,620 2,635 2,565 2,595 2,854,000
1999/12/15 2,570 2,600 2,530 2,600 2,193,000
1999/12/14 2,590 2,610 2,540 2,595 3,555,000
1999/12/13 2,595 2,600 2,560 2,590 1,566,000
1999/12/10 2,620 2,655 2,610 2,635 6,238,000
1999/12/09 2,620 2,625 2,565 2,620 3,578,000
1999/12/08 2,635 2,635 2,580 2,595 2,622,000
1999/12/07 2,625 2,665 2,610 2,645 4,102,000
1999/12/06 2,650 2,670 2,580 2,590 2,006,000
1999/12/03 2,600 2,690 2,600 2,645 2,758,000
1999/12/02 2,540 2,590 2,520 2,590 2,776,000
1999/12/01 2,575 2,575 2,505 2,505 2,978,000
1999/11/30 2,650 2,650 2,580 2,585 4,201,000
1999/11/29 2,685 2,715 2,660 2,700 3,417,000
1999/11/26 2,775 2,790 2,720 2,765 5,053,000
1999/11/25 2,765 2,800 2,730 2,790 12,545,000
1999/11/24 2,665 2,750 2,665 2,685 12,030,000
1999/11/22 2,615 2,650 2,595 2,650 6,626,000
1999/11/19 2,600 2,600 2,565 2,575 5,845,000
1999/11/18 2,500 2,570 2,480 2,545 6,994,000
1999/11/17 2,505 2,510 2,425 2,430 3,863,000
1999/11/16 2,475 2,500 2,455 2,475 3,467,000
1999/11/15 2,515 2,530 2,460 2,460 4,906,000
1999/11/12 2,570 2,570 2,470 2,475 4,688,000
1999/11/11 2,600 2,600 2,530 2,535 13,165,000
1999/11/10 2,270 2,510 2,260 2,495 13,371,000
1999/11/09 2,300 2,300 2,230 2,230 2,593,000
1999/11/08 2,310 2,310 2,295 2,300 2,913,000
1999/11/05 2,295 2,300 2,275 2,275 3,039,000
1999/11/04 2,260 2,325 2,260 2,280 4,755,000
1999/11/02 2,200 2,265 2,195 2,240 4,018,000
1999/11/01 2,215 2,215 2,180 2,180 2,232,000
1999/10/29 2,160 2,195 2,150 2,195 2,822,000
1999/10/28 2,180 2,180 2,130 2,135 2,018,000
1999/10/27 2,175 2,195 2,155 2,155 3,404,000
1999/10/26 2,100 2,165 2,100 2,135 3,176,000
1999/10/25 2,165 2,165 2,075 2,080 2,807,000
1999/10/22 2,170 2,170 2,145 2,170 1,686,000
1999/10/21 2,135 2,165 2,115 2,150 3,501,000
1999/10/20 2,110 2,120 2,085 2,095 1,916,000
1999/10/19 2,100 2,100 2,060 2,080 2,376,000
1999/10/18 2,050 2,125 2,050 2,060 2,707,000
1999/10/15 2,130 2,140 2,055 2,060 3,663,000
1999/10/14 2,165 2,170 2,135 2,135 2,119,000
1999/10/13 2,170 2,190 2,150 2,155 2,970,000
1999/10/12 2,210 2,230 2,195 2,195 2,958,000
1999/10/08 2,200 2,200 2,155 2,185 2,361,000
1999/10/07 2,185 2,195 2,155 2,160 1,983,000
1999/10/06 2,145 2,150 2,125 2,145 1,829,000
1999/10/05 2,200 2,210 2,115 2,115 2,950,000
1999/10/04 2,210 2,240 2,180 2,210 2,155,000
1999/10/01 2,230 2,245 2,200 2,200 2,400,000
1999/09/30 2,230 2,270 2,215 2,265 3,266,000
1999/09/29 2,200 2,220 2,145 2,190 2,296,000
1999/09/28 2,170 2,185 2,150 2,180 1,617,000
1999/09/27 2,105 2,140 2,100 2,100 1,491,000
1999/09/24 2,080 2,100 2,050 2,080 4,406,000
1999/09/22 2,165 2,170 2,095 2,105 4,306,000
1999/09/21 2,250 2,250 2,195 2,230 3,090,000
1999/09/20 2,295 2,295 2,225 2,250 2,327,000
1999/09/17 2,210 2,245 2,190 2,245 2,651,000
1999/09/16 2,200 2,235 2,170 2,220 2,822,000
1999/09/14 2,265 2,280 2,205 2,235 3,897,000
1999/09/13 2,335 2,365 2,310 2,320 2,046,000
1999/09/10 2,260 2,330 2,255 2,305 6,421,000
1999/09/09 2,270 2,290 2,230 2,290 2,449,000
1999/09/08 2,250 2,255 2,220 2,245 2,406,000
1999/09/07 2,285 2,290 2,220 2,245 2,006,000
1999/09/06 2,310 2,325 2,280 2,290 3,090,000
1999/09/03 2,235 2,295 2,225 2,280 4,133,000
1999/09/02 2,230 2,240 2,210 2,210 2,380,000
1999/09/01 2,195 2,225 2,180 2,225 5,095,000
1999/08/31 2,260 2,260 2,160 2,160 6,913,000
1999/08/30 2,270 2,295 2,255 2,265 3,212,000
1999/08/27 2,300 2,325 2,260 2,265 3,229,000
1999/08/26 2,360 2,370 2,260 2,260 4,797,000
1999/08/25 2,420 2,430 2,350 2,350 3,944,000
1999/08/24 2,530 2,530 2,415 2,420 2,586,000
1999/08/23 2,450 2,460 2,410 2,410 2,592,000
1999/08/20 2,440 2,460 2,400 2,415 5,996,000
1999/08/19 2,505 2,520 2,460 2,500 3,400,000
1999/08/18 2,600 2,615 2,555 2,585 4,062,000
1999/08/17 2,570 2,640 2,560 2,605 3,935,000
1999/08/16 2,550 2,595 2,545 2,565 3,301,000
1999/08/13 2,510 2,530 2,495 2,520 3,329,000
1999/08/12 2,545 2,575 2,535 2,550 2,316,000
1999/08/11 2,475 2,520 2,470 2,505 1,947,000
1999/08/10 2,500 2,500 2,450 2,475 2,692,000
1999/08/09 2,525 2,540 2,510 2,515 2,025,000
1999/08/06 2,585 2,590 2,455 2,515 5,330,000
1999/08/05 2,575 2,590 2,530 2,560 4,459,000
1999/08/04 2,765 2,765 2,615 2,615 4,842,000
1999/08/03 2,700 2,785 2,695 2,770 5,638,000
1999/08/02 2,670 2,700 2,645 2,650 2,619,000
1999/07/30 2,715 2,775 2,685 2,725 4,658,000
1999/07/29 2,710 2,760 2,695 2,745 6,421,000
1999/07/28 2,620 2,715 2,580 2,670 4,651,000
1999/07/27 2,575 2,610 2,570 2,600 3,098,000
1999/07/26 2,560 2,600 2,535 2,555 2,475,000
1999/07/23 2,555 2,580 2,490 2,500 6,090,000
1999/07/22 2,675 2,745 2,565 2,635 6,194,000
1999/07/21 2,630 2,680 2,620 2,665 4,749,000
1999/07/19 2,800 2,830 2,675 2,745 3,091,000
1999/07/16 2,870 2,910 2,735 2,745 6,891,000
1999/07/15 2,895 2,980 2,760 2,790 16,095,000
1999/07/14 2,500 2,820 2,490 2,820 34,306,000
1999/07/13 2,420 2,430 2,405 2,420 2,955,000
1999/07/12 2,415 2,435 2,400 2,435 2,652,000
1999/07/09 2,465 2,465 2,385 2,410 3,591,000
1999/07/08 2,475 2,485 2,455 2,480 4,047,000
1999/07/07 2,490 2,490 2,455 2,460 2,562,000
1999/07/06 2,495 2,500 2,440 2,440 2,487,000
1999/07/05 2,485 2,500 2,475 2,480 1,630,000
1999/07/02 2,485 2,495 2,455 2,480 3,715,000
1999/07/01 2,430 2,475 2,425 2,475 3,218,000
1999/06/30 2,400 2,440 2,350 2,350 3,270,000
1999/06/29 2,350 2,380 2,345 2,365 2,354,000
1999/06/28 2,380 2,385 2,335 2,345 1,077,000
1999/06/25 2,365 2,370 2,330 2,345 2,268,000
1999/06/24 2,400 2,430 2,370 2,415 2,300,000
1999/06/23 2,465 2,470 2,410 2,410 2,164,000
1999/06/22 2,485 2,495 2,465 2,490 3,104,000
1999/06/21 2,450 2,485 2,445 2,480 2,997,000
1999/06/18 2,430 2,450 2,425 2,445 2,991,000
1999/06/17 2,400 2,445 2,395 2,435 2,772,000
1999/06/16 2,410 2,410 2,375 2,375 1,263,000
1999/06/15 2,410 2,410 2,375 2,405 1,961,000
1999/06/14 2,410 2,470 2,410 2,425 5,003,000
1999/06/11 2,360 2,440 2,355 2,425 10,608,000
1999/06/10 2,290 2,330 2,250 2,330 2,130,000
1999/06/09 2,260 2,285 2,240 2,240 1,889,000
1999/06/08 2,295 2,305 2,235 2,260 2,359,000
1999/06/07 2,270 2,320 2,250 2,260 1,711,000
1999/06/04 2,285 2,290 2,260 2,260 1,066,000
1999/06/03 2,280 2,280 2,235 2,255 1,191,000
1999/06/02 2,270 2,290 2,255 2,280 1,353,000
1999/06/01 2,200 2,270 2,195 2,265 1,577,000
1999/05/31 2,230 2,245 2,185 2,185 1,042,000
1999/05/28 2,175 2,225 2,170 2,190 1,933,000
1999/05/27 2,200 2,225 2,175 2,200 1,666,000
1999/05/26 2,190 2,250 2,185 2,205 1,882,000
1999/05/25 2,145 2,220 2,145 2,215 2,626,000
1999/05/24 2,140 2,165 2,135 2,150 2,756,000
1999/05/21 2,210 2,210 2,170 2,180 3,763,000
1999/05/20 2,265 2,265 2,200 2,225 3,572,000
1999/05/19 2,345 2,345 2,250 2,250 2,250,000
1999/05/18 2,355 2,370 2,325 2,350 1,841,000
1999/05/17 2,350 2,370 2,315 2,355 2,699,000
1999/05/14 2,400 2,410 2,355 2,355 3,983,000
1999/05/13 2,335 2,380 2,330 2,360 3,916,000
1999/05/12 2,245 2,335 2,245 2,335 4,469,000
1999/05/11 2,250 2,270 2,230 2,250 2,322,000
1999/05/10 2,250 2,270 2,230 2,250 1,902,000
1999/05/07 2,275 2,295 2,225 2,235 3,500,000
1999/05/06 2,300 2,340 2,255 2,315 2,771,000
1999/04/30 2,325 2,330 2,270 2,270 1,720,000
1999/04/28 2,410 2,410 2,300 2,325 2,230,000
1999/04/27 2,420 2,420 2,375 2,395 2,129,000
1999/04/26 2,400 2,420 2,380 2,400 2,459,000
1999/04/23 2,250 2,400 2,240 2,375 3,829,000
1999/04/22 2,290 2,290 2,225 2,250 1,814,000
1999/04/21 2,300 2,300 2,260 2,270 999,000
1999/04/20 2,240 2,300 2,240 2,300 1,212,000
1999/04/19 2,300 2,310 2,250 2,280 1,651,000
1999/04/16 2,320 2,360 2,310 2,310 1,880,000
1999/04/15 2,315 2,345 2,295 2,320 1,663,000
1999/04/14 2,310 2,335 2,260 2,335 2,434,000
1999/04/13 2,355 2,365 2,310 2,310 2,554,000
1999/04/12 2,400 2,400 2,335 2,335 1,929,000
1999/04/09 2,520 2,520 2,420 2,440 5,464,000
1999/04/08 2,450 2,490 2,435 2,490 4,627,000
1999/04/07 2,400 2,430 2,380 2,430 2,660,000
1999/04/06 2,445 2,445 2,335 2,440 2,925,000
1999/04/05 2,440 2,475 2,425 2,440 2,947,000
1999/04/02 2,355 2,450 2,350 2,450 5,431,000
1999/04/01 2,300 2,350 2,250 2,315 2,708,000
1999/03/31 2,345 2,355 2,300 2,310 2,168,000
1999/03/30 2,320 2,350 2,300 2,350 2,745,000
1999/03/29 2,290 2,320 2,285 2,300 4,286,000
1999/03/26 2,240 2,260 2,225 2,240 1,920,000
1999/03/25 2,200 2,245 2,170 2,170 2,361,000
1999/03/24 2,195 2,220 2,170 2,170 2,087,000
1999/03/23 2,240 2,255 2,190 2,190 2,632,000
1999/03/19 2,240 2,265 2,235 2,240 2,190,000
1999/03/18 2,285 2,290 2,225 2,225 2,307,000
1999/03/17 2,280 2,290 2,225 2,290 3,182,000
1999/03/16 2,225 2,260 2,220 2,260 2,441,000
1999/03/15 2,285 2,285 2,245 2,265 2,604,000
1999/03/12 2,300 2,305 2,270 2,290 10,375,000
1999/03/11 2,250 2,280 2,215 2,225 5,284,000
1999/03/10 2,195 2,250 2,180 2,250 9,550,000
1999/03/09 2,070 2,120 2,060 2,120 2,950,000
1999/03/08 2,035 2,070 2,030 2,050 2,864,000
1999/03/05 1,968 2,035 1,965 2,035 3,856,000
1999/03/04 1,928 1,956 1,927 1,949 1,889,000
1999/03/03 1,922 1,929 1,912 1,929 1,649,000
1999/03/02 1,955 1,960 1,920 1,925 2,175,000
1999/03/01 1,965 1,980 1,955 1,955 1,289,000
1999/02/26 1,980 1,989 1,961 1,985 1,268,000
1999/02/25 1,990 1,995 1,980 1,987 1,832,000
1999/02/24 2,030 2,030 1,995 2,005 1,576,000
1999/02/23 2,005 2,050 1,996 2,030 2,927,000
1999/02/22 2,000 2,030 1,992 2,015 2,095,000
1999/02/19 1,991 2,005 1,987 1,997 2,751,000
1999/02/18 1,979 1,990 1,977 1,986 2,538,000
1999/02/17 1,985 1,990 1,970 1,979 1,631,000
1999/02/16 1,961 1,984 1,961 1,977 1,913,000
1999/02/15 1,940 1,958 1,940 1,958 1,626,000
1999/02/12 1,940 1,955 1,925 1,934 2,550,000
1999/02/10 1,926 1,937 1,910 1,937 2,194,000
1999/02/09 1,968 1,968 1,926 1,926 1,614,000
1999/02/08 1,952 1,970 1,941 1,970 1,500,000
1999/02/05 1,950 1,965 1,930 1,957 1,940,000
1999/02/04 1,965 1,969 1,945 1,950 887,000
1999/02/03 1,960 1,965 1,955 1,960 1,102,000
1999/02/02 1,977 1,980 1,960 1,975 1,686,000
1999/02/01 1,989 1,999 1,971 1,981 2,860,000
1999/01/29 1,935 1,988 1,930 1,976 3,430,000
1999/01/28 1,910 1,915 1,898 1,905 2,152,000
1999/01/27 1,912 1,920 1,894 1,901 1,781,000
1999/01/26 1,923 1,929 1,905 1,905 1,721,000
1999/01/25 1,901 1,920 1,901 1,919 1,619,000
1999/01/22 1,924 1,949 1,924 1,939 1,511,000
1999/01/21 1,940 1,945 1,901 1,923 3,743,000
1999/01/20 1,940 1,943 1,925 1,940 2,523,000
1999/01/19 1,972 1,972 1,921 1,940 3,486,000
1999/01/18 1,992 2,000 1,970 1,975 1,602,000
1999/01/14 1,945 2,000 1,945 1,992 4,161,000
1999/01/13 1,908 1,980 1,908 1,965 2,736,000
1999/01/12 1,890 1,914 1,878 1,890 2,474,000
1999/01/11 1,915 1,922 1,908 1,908 1,447,000
1999/01/08 1,940 1,940 1,910 1,915 2,473,000
1999/01/07 1,965 2,005 1,960 1,968 1,806,000
1999/01/06 1,940 1,954 1,921 1,954 1,341,000
1999/01/05 1,945 1,948 1,913 1,925 1,945,000
1999/01/04 1,965 1,969 1,945 1,945 753,000

このページの先頭へ