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
2000/12/29 2,730 2,760 2,725 2,730 2,660,000
2000/12/28 2,640 2,690 2,635 2,690 3,037,000
2000/12/27 2,605 2,615 2,575 2,600 1,658,000
2000/12/26 2,635 2,655 2,590 2,605 2,491,000
2000/12/25 2,580 2,675 2,570 2,675 3,499,000
2000/12/22 2,535 2,545 2,485 2,520 3,515,000
2000/12/21 2,550 2,570 2,430 2,485 6,239,000
2000/12/20 2,600 2,640 2,550 2,635 4,749,000
2000/12/19 2,700 2,710 2,625 2,640 3,716,000
2000/12/18 2,700 2,730 2,685 2,690 2,964,000
2000/12/15 2,765 2,795 2,720 2,720 3,680,000
2000/12/14 2,785 2,850 2,780 2,800 4,086,000
2000/12/13 2,820 2,820 2,755 2,800 2,840,000
2000/12/12 2,810 2,825 2,760 2,790 4,614,000
2000/12/11 2,720 2,805 2,700 2,800 6,003,000
2000/12/08 2,695 2,715 2,660 2,670 7,485,000
2000/12/07 2,720 2,760 2,690 2,690 7,100,000
2000/12/06 2,740 2,755 2,645 2,690 11,587,000
2000/12/05 2,705 2,710 2,610 2,620 7,805,000
2000/12/04 2,705 2,710 2,665 2,680 6,870,000
2000/12/01 2,700 2,730 2,690 2,705 10,664,000
2000/11/30 2,790 2,810 2,770 2,780 7,371,000
2000/11/29 2,840 2,865 2,825 2,845 6,457,000
2000/11/28 2,870 2,900 2,835 2,850 4,863,000
2000/11/27 2,980 2,995 2,905 2,925 4,737,000
2000/11/24 2,980 3,000 2,955 2,995 4,153,000
2000/11/22 3,000 3,030 2,995 3,010 5,768,000
2000/11/21 2,905 2,940 2,890 2,940 6,059,000
2000/11/20 2,925 2,925 2,850 2,920 3,163,000
2000/11/17 2,880 2,945 2,880 2,925 5,724,000
2000/11/16 3,000 3,010 2,900 2,910 5,234,000
2000/11/15 3,010 3,070 2,995 3,020 4,061,000
2000/11/14 3,040 3,050 2,945 2,965 5,762,000
2000/11/13 3,010 3,040 3,000 3,040 4,213,000
2000/11/10 3,050 3,120 3,050 3,110 3,541,000
2000/11/09 3,110 3,120 3,060 3,080 3,748,000
2000/11/08 3,100 3,160 3,090 3,150 5,508,000
2000/11/07 3,120 3,140 3,070 3,070 5,294,000
2000/11/06 3,120 3,150 3,110 3,150 5,879,000
2000/11/02 3,130 3,160 3,110 3,160 4,680,000
2000/11/01 3,150 3,190 3,130 3,180 10,098,000
2000/10/31 3,150 3,180 3,100 3,170 16,276,000
2000/10/30 3,030 3,080 3,020 3,060 5,476,000
2000/10/27 3,000 3,040 2,990 3,000 4,981,000
2000/10/26 2,995 3,010 2,980 2,985 4,586,000
2000/10/25 3,000 3,090 2,995 3,030 5,685,000
2000/10/24 3,020 3,050 3,000 3,010 4,028,000
2000/10/23 3,070 3,100 3,030 3,050 4,569,000
2000/10/20 3,070 3,100 3,060 3,090 6,105,000
2000/10/19 3,030 3,040 2,995 3,030 5,586,000
2000/10/18 2,980 3,030 2,955 3,000 6,581,000
2000/10/17 3,070 3,070 3,000 3,010 4,317,000
2000/10/16 3,040 3,070 3,030 3,060 5,812,000
2000/10/13 2,865 3,020 2,865 2,995 4,939,000
2000/10/12 2,895 2,955 2,885 2,900 6,807,000
2000/10/11 2,950 2,960 2,880 2,900 6,094,000
2000/10/10 3,040 3,060 2,990 2,995 4,537,000
2000/10/06 3,080 3,140 3,040 3,080 9,166,000
2000/10/05 3,100 3,140 3,060 3,110 13,572,000
2000/10/04 2,995 3,080 2,975 3,050 12,609,000
2000/10/03 2,925 2,985 2,915 2,985 6,334,000
2000/10/02 2,850 2,935 2,825 2,935 5,376,000
2000/09/29 2,850 2,870 2,820 2,830 3,872,000
2000/09/28 2,830 2,860 2,820 2,820 4,101,000
2000/09/27 2,800 2,830 2,790 2,790 4,253,000
2000/09/26 2,845 2,845 2,790 2,820 3,370,000
2000/09/25 2,885 2,885 2,800 2,835 2,336,000
2000/09/22 2,800 2,820 2,760 2,805 3,137,000
2000/09/21 2,885 2,910 2,865 2,900 4,647,000
2000/09/20 2,855 2,905 2,830 2,895 4,263,000
2000/09/19 2,760 2,870 2,760 2,870 4,377,000
2000/09/18 2,750 2,810 2,735 2,800 2,824,000
2000/09/14 2,715 2,755 2,715 2,745 3,156,000
2000/09/13 2,720 2,740 2,700 2,715 3,013,000
2000/09/12 2,730 2,750 2,705 2,720 3,441,000
2000/09/11 2,770 2,770 2,720 2,720 3,191,000
2000/09/08 2,740 2,770 2,730 2,770 6,230,000
2000/09/07 2,745 2,755 2,720 2,725 2,361,000
2000/09/06 2,710 2,785 2,700 2,750 4,921,000
2000/09/05 2,780 2,780 2,705 2,710 7,528,000
2000/09/04 2,840 2,850 2,795 2,805 3,934,000
2000/09/01 2,925 2,930 2,855 2,865 5,958,000
2000/08/31 2,895 2,930 2,890 2,920 4,049,000
2000/08/30 2,955 2,960 2,865 2,890 4,168,000
2000/08/29 2,990 2,990 2,950 2,980 4,072,000
2000/08/28 2,925 2,980 2,900 2,975 4,791,000
2000/08/25 2,940 2,945 2,895 2,920 3,262,000
2000/08/24 2,910 2,950 2,905 2,945 2,710,000
2000/08/23 2,960 2,965 2,910 2,920 2,479,000
2000/08/22 2,905 2,970 2,900 2,970 3,705,000
2000/08/21 2,885 2,915 2,870 2,895 2,126,000
2000/08/18 2,900 2,905 2,860 2,890 2,198,000
2000/08/17 2,955 2,960 2,880 2,925 3,391,000
2000/08/16 2,990 2,995 2,965 2,970 3,746,000
2000/08/15 2,975 2,990 2,965 2,980 5,189,000
2000/08/14 2,930 2,955 2,925 2,945 4,627,000
2000/08/11 2,880 2,910 2,870 2,910 6,813,000
2000/08/10 2,850 2,895 2,845 2,880 5,520,000
2000/08/09 2,830 2,850 2,805 2,840 2,388,000
2000/08/08 2,850 2,865 2,835 2,855 4,167,000
2000/08/07 2,790 2,850 2,780 2,850 2,588,000
2000/08/04 2,830 2,835 2,780 2,790 4,307,000
2000/08/03 2,850 2,850 2,810 2,830 2,632,000
2000/08/02 2,865 2,890 2,850 2,865 3,778,000
2000/08/01 2,800 2,885 2,795 2,885 6,233,000
2000/07/31 2,760 2,800 2,745 2,795 2,809,000
2000/07/28 2,810 2,825 2,780 2,805 3,767,000
2000/07/27 2,850 2,865 2,820 2,860 4,896,000
2000/07/26 2,820 2,880 2,815 2,860 7,267,000
2000/07/25 2,725 2,800 2,705 2,800 4,033,000
2000/07/24 2,700 2,775 2,675 2,775 2,091,000
2000/07/21 2,765 2,770 2,700 2,725 2,685,000
2000/07/19 2,660 2,780 2,660 2,765 3,258,000
2000/07/18 2,790 2,805 2,695 2,740 3,238,000
2000/07/17 2,790 2,810 2,775 2,795 2,633,000
2000/07/14 2,840 2,870 2,770 2,830 3,185,000
2000/07/13 2,900 2,900 2,870 2,880 4,649,000
2000/07/12 2,860 2,895 2,840 2,875 5,872,000
2000/07/11 2,825 2,825 2,790 2,820 2,108,000
2000/07/10 2,845 2,855 2,825 2,830 2,451,000
2000/07/07 2,800 2,825 2,785 2,815 2,067,000
2000/07/06 2,780 2,805 2,770 2,795 3,406,000
2000/07/05 2,825 2,870 2,810 2,845 4,203,000
2000/07/04 2,840 2,850 2,810 2,840 4,693,000
2000/07/03 2,775 2,830 2,775 2,815 4,108,000
2000/06/30 2,695 2,765 2,685 2,750 4,714,000
2000/06/29 2,680 2,705 2,665 2,695 2,339,000
2000/06/28 2,700 2,730 2,685 2,700 3,388,000
2000/06/27 2,700 2,710 2,670 2,690 2,682,000
2000/06/26 2,600 2,680 2,600 2,660 1,885,000
2000/06/23 2,610 2,630 2,590 2,610 3,350,000
2000/06/22 2,680 2,690 2,650 2,650 2,591,000
2000/06/21 2,585 2,680 2,580 2,680 3,853,000
2000/06/20 2,620 2,620 2,580 2,590 1,829,000
2000/06/19 2,550 2,600 2,550 2,600 1,569,000
2000/06/16 2,585 2,585 2,515 2,525 2,314,000
2000/06/15 2,605 2,615 2,580 2,580 1,753,000
2000/06/14 2,675 2,675 2,630 2,640 2,162,000
2000/06/13 2,605 2,650 2,585 2,650 2,483,000
2000/06/12 2,650 2,650 2,590 2,605 1,945,000
2000/06/09 2,615 2,665 2,615 2,660 4,502,000
2000/06/08 2,600 2,640 2,595 2,630 1,616,000
2000/06/07 2,655 2,655 2,585 2,585 2,808,000
2000/06/06 2,680 2,685 2,660 2,660 1,804,000
2000/06/05 2,675 2,695 2,660 2,675 3,018,000
2000/06/02 2,600 2,620 2,590 2,600 2,333,000
2000/06/01 2,555 2,565 2,535 2,565 2,010,000
2000/05/31 2,590 2,590 2,510 2,545 3,231,000
2000/05/30 2,545 2,560 2,525 2,530 2,246,000
2000/05/29 2,440 2,515 2,435 2,495 1,637,000
2000/05/26 2,455 2,460 2,415 2,415 2,819,000
2000/05/25 2,520 2,530 2,430 2,450 2,779,000
2000/05/24 2,430 2,535 2,410 2,485 3,553,000
2000/05/23 2,510 2,535 2,450 2,450 3,118,000
2000/05/22 2,510 2,525 2,485 2,510 3,339,000
2000/05/19 2,600 2,600 2,540 2,560 4,272,000
2000/05/18 2,680 2,690 2,630 2,640 2,650,000
2000/05/17 2,750 2,755 2,685 2,700 2,656,000
2000/05/16 2,720 2,745 2,715 2,735 2,770,000
2000/05/15 2,750 2,755 2,700 2,715 2,107,000
2000/05/12 2,750 2,765 2,730 2,750 4,134,000
2000/05/11 2,770 2,790 2,665 2,700 10,226,000
2000/05/10 2,940 2,980 2,930 2,970 3,383,000
2000/05/09 2,950 2,980 2,945 2,960 2,880,000
2000/05/08 2,965 2,970 2,950 2,970 2,642,000
2000/05/02 2,940 2,970 2,915 2,945 3,309,000
2000/05/01 2,855 2,950 2,840 2,950 3,531,000
2000/04/28 2,850 2,870 2,820 2,860 3,214,000
2000/04/27 2,900 2,930 2,870 2,870 5,239,000
2000/04/26 2,890 2,905 2,850 2,875 7,104,000
2000/04/25 2,810 2,890 2,795 2,855 5,072,000
2000/04/24 2,740 2,820 2,725 2,785 3,912,000
2000/04/21 2,755 2,815 2,700 2,700 4,456,000
2000/04/20 2,715 2,800 2,715 2,730 3,348,000
2000/04/19 2,725 2,770 2,700 2,755 4,187,000
2000/04/18 2,720 2,745 2,700 2,745 3,121,000
2000/04/17 2,670 2,745 2,580 2,680 5,972,000
2000/04/14 2,825 2,870 2,825 2,830 3,266,000
2000/04/13 2,925 2,925 2,850 2,890 3,470,000
2000/04/12 2,920 2,950 2,900 2,950 2,701,000
2000/04/11 2,930 2,990 2,920 2,955 2,952,000
2000/04/10 2,965 2,980 2,940 2,945 2,079,000
2000/04/07 2,945 2,985 2,920 2,950 2,289,000
2000/04/06 2,990 2,995 2,965 2,965 2,340,000
2000/04/05 2,940 3,000 2,900 3,000 3,138,000
2000/04/04 3,020 3,030 2,965 2,980 2,515,000
2000/04/03 3,030 3,070 2,990 3,020 3,574,000
2000/03/31 2,980 3,070 2,955 3,070 3,172,000
2000/03/30 3,070 3,100 3,010 3,010 2,904,000
2000/03/29 2,910 3,090 2,910 3,070 3,925,000
2000/03/28 2,900 2,940 2,825 2,940 2,021,000
2000/03/27 2,900 2,900 2,825 2,875 3,316,000
2000/03/24 2,905 2,905 2,830 2,860 2,707,000
2000/03/23 2,980 2,980 2,905 2,915 2,293,000
2000/03/22 2,910 2,955 2,890 2,950 4,125,000
2000/03/21 2,945 2,945 2,895 2,925 2,513,000
2000/03/17 2,995 3,000 2,920 2,945 4,956,000
2000/03/16 2,895 2,960 2,875 2,960 3,982,000
2000/03/15 2,880 2,905 2,845 2,905 3,206,000
2000/03/14 2,920 2,940 2,885 2,920 4,586,000
2000/03/13 3,070 3,070 2,945 2,960 4,609,000
2000/03/10 3,080 3,080 3,010 3,060 6,989,000
2000/03/09 3,020 3,070 3,000 3,030 3,253,000
2000/03/08 3,070 3,080 2,960 2,960 5,645,000
2000/03/07 3,100 3,110 3,060 3,100 3,245,000
2000/03/06 3,150 3,180 3,070 3,110 3,852,000
2000/03/03 3,130 3,170 3,080 3,100 3,026,000
2000/03/02 3,200 3,210 3,140 3,150 3,586,000
2000/03/01 3,290 3,320 3,190 3,230 9,220,000
2000/02/29 3,080 3,200 3,080 3,200 9,871,000
2000/02/28 3,000 3,080 2,995 3,030 4,454,000
2000/02/25 3,050 3,050 2,985 3,000 5,591,000
2000/02/24 2,965 3,040 2,960 3,020 5,138,000
2000/02/23 2,900 2,940 2,885 2,925 3,318,000
2000/02/22 2,905 2,920 2,875 2,890 2,565,000
2000/02/21 2,930 2,970 2,875 2,890 3,142,000
2000/02/18 2,985 3,000 2,940 2,985 2,751,000
2000/02/17 2,970 3,000 2,940 2,990 4,375,000
2000/02/16 2,990 2,990 2,930 2,945 3,436,000
2000/02/15 3,060 3,070 2,980 3,000 3,940,000
2000/02/14 3,050 3,110 3,030 3,070 3,651,000
2000/02/10 3,080 3,110 3,050 3,090 4,493,000
2000/02/09 3,130 3,170 3,080 3,130 7,283,000
2000/02/08 3,150 3,150 3,070 3,090 4,976,000
2000/02/07 3,160 3,190 3,100 3,120 15,610,000
2000/02/04 3,000 3,090 2,985 3,080 19,412,000
2000/02/03 2,920 2,960 2,900 2,950 8,591,000
2000/02/02 2,860 2,915 2,845 2,855 8,410,000
2000/02/01 2,855 2,855 2,805 2,810 3,541,000
2000/01/31 2,800 2,865 2,785 2,845 3,786,000
2000/01/28 2,785 2,830 2,760 2,815 5,810,000
2000/01/27 2,755 2,770 2,700 2,715 2,999,000
2000/01/26 2,780 2,795 2,720 2,740 3,122,000
2000/01/25 2,735 2,815 2,730 2,780 5,303,000
2000/01/24 2,745 2,790 2,745 2,770 2,635,000
2000/01/21 2,700 2,740 2,680 2,735 3,081,000
2000/01/20 2,720 2,755 2,715 2,740 2,963,000
2000/01/19 2,780 2,785 2,685 2,685 3,098,000
2000/01/18 2,810 2,810 2,785 2,790 3,730,000
2000/01/17 2,840 2,845 2,795 2,815 5,069,000
2000/01/14 2,800 2,805 2,725 2,765 4,502,000
2000/01/13 2,800 2,820 2,760 2,770 2,906,000
2000/01/12 2,800 2,840 2,770 2,800 8,974,000
2000/01/11 2,800 2,820 2,775 2,800 7,297,000
2000/01/07 2,720 2,750 2,665 2,700 6,305,000
2000/01/06 2,775 2,800 2,640 2,640 3,906,000
2000/01/05 2,745 2,795 2,680 2,770 7,155,000
2000/01/04 2,900 2,995 2,890 2,905 9,297,000

このページの先頭へ