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
2011/12/30 644 654 643 654 5,560,400
2011/12/29 644 647 638 644 6,453,100
2011/12/28 644 649 641 642 9,109,800
2011/12/27 643 645 638 641 6,902,500
2011/12/26 652 652 644 645 5,190,900
2011/12/22 650 653 647 648 5,255,200
2011/12/21 655 658 647 650 6,743,200
2011/12/20 648 657 645 645 9,108,900
2011/12/19 671 672 641 649 17,927,400
2011/12/16 677 683 673 683 11,220,900
2011/12/15 694 694 674 674 8,487,300
2011/12/14 694 699 690 697 5,908,400
2011/12/13 691 699 691 695 6,851,400
2011/12/12 704 711 702 706 6,648,300
2011/12/09 698 705 690 694 18,082,700
2011/12/08 734 735 713 714 11,741,300
2011/12/07 725 737 719 735 10,543,300
2011/12/06 725 733 712 716 6,719,800
2011/12/05 738 738 723 727 4,922,600
2011/12/02 741 743 730 733 5,351,200
2011/12/01 743 748 736 742 8,264,800
2011/11/30 726 728 715 727 11,917,400
2011/11/29 716 728 711 726 6,756,900
2011/11/28 695 715 692 706 7,082,800
2011/11/25 677 696 677 685 7,550,200
2011/11/24 666 693 662 686 9,049,800
2011/11/22 665 685 662 680 6,688,300
2011/11/21 682 683 668 672 6,321,800
2011/11/18 682 689 675 686 6,826,000
2011/11/17 683 694 678 692 5,932,400
2011/11/16 688 699 682 684 5,150,100
2011/11/15 691 697 686 692 3,902,500
2011/11/14 699 706 696 701 5,103,600
2011/11/11 688 700 684 689 6,944,100
2011/11/10 694 696 677 689 13,847,600
2011/11/09 710 718 708 715 7,425,000
2011/11/08 722 723 700 702 10,022,500
2011/11/07 727 728 721 726 5,707,600
2011/11/04 742 747 720 733 11,341,900
2011/11/02 761 762 738 739 12,479,100
2011/11/01 780 791 765 768 13,886,600
2011/10/31 813 825 806 809 12,347,200
2011/10/28 824 834 821 826 13,482,200
2011/10/27 783 808 776 806 7,823,200
2011/10/26 770 792 765 782 7,657,900
2011/10/25 785 790 773 781 7,388,900
2011/10/24 770 788 770 784 9,270,500
2011/10/21 738 780 737 776 11,727,800
2011/10/20 742 756 726 753 10,454,200
2011/10/19 753 757 740 745 5,354,500
2011/10/18 740 747 736 743 5,654,900
2011/10/17 751 764 749 763 6,057,800
2011/10/14 748 757 742 742 5,850,700
2011/10/13 757 768 756 756 6,415,500
2011/10/12 735 748 730 741 6,103,400
2011/10/11 732 746 726 738 9,835,600
2011/10/07 738 740 715 717 6,403,200
2011/10/06 715 733 712 732 6,159,000
2011/10/05 720 721 704 709 7,117,100
2011/10/04 708 715 701 715 8,326,100
2011/10/03 734 735 711 723 9,519,900
2011/09/30 767 769 746 754 9,739,100
2011/09/29 754 763 742 763 8,993,600
2011/09/28 760 764 752 763 10,004,100
2011/09/27 720 740 717 740 6,222,200
2011/09/26 730 731 703 705 12,321,300
2011/09/22 738 740 728 735 8,201,000
2011/09/21 750 761 746 752 6,919,100
2011/09/20 756 758 747 753 7,033,000
2011/09/16 765 776 763 769 9,347,300
2011/09/15 755 763 750 754 6,281,500
2011/09/14 742 752 739 747 10,324,900
2011/09/13 752 753 736 740 14,961,100
2011/09/12 761 764 750 752 8,903,200
2011/09/09 774 791 774 781 11,623,200
2011/09/08 783 784 764 770 6,200,100
2011/09/07 776 778 766 772 7,280,800
2011/09/06 784 785 757 759 9,463,400
2011/09/05 797 798 781 786 5,918,200
2011/09/02 813 818 808 811 7,578,500
2011/09/01 809 820 807 818 7,058,800
2011/08/31 815 815 801 809 10,512,000
2011/08/30 813 826 812 822 10,903,400
2011/08/29 796 802 784 796 6,729,900
2011/08/26 789 799 783 794 7,412,300
2011/08/25 770 798 767 792 10,407,500
2011/08/24 793 795 759 763 13,145,300
2011/08/23 782 795 779 792 7,815,300
2011/08/22 782 792 778 779 6,314,200
2011/08/19 780 790 779 782 9,931,400
2011/08/18 806 807 792 795 6,927,900
2011/08/17 807 816 804 813 5,645,400
2011/08/16 809 811 806 811 5,841,100
2011/08/15 808 809 797 807 6,240,900
2011/08/12 810 813 790 795 7,546,800
2011/08/11 798 803 792 801 10,245,900
2011/08/10 826 828 810 815 10,412,900
2011/08/09 801 811 780 809 18,968,900
2011/08/08 832 835 815 819 15,295,000
2011/08/05 840 850 834 838 19,031,500
2011/08/04 887 894 878 879 10,298,000
2011/08/03 900 902 884 885 10,232,500
2011/08/02 916 916 909 911 6,286,800
2011/08/01 927 930 920 920 7,227,800
2011/07/29 935 936 920 923 8,112,500
2011/07/28 928 942 926 929 12,025,300
2011/07/27 923 924 919 924 5,724,500
2011/07/26 929 933 923 925 6,592,700
2011/07/25 927 933 922 927 7,899,800
2011/07/22 931 937 927 931 11,367,100
2011/07/21 945 946 923 925 17,423,800
2011/07/20 960 961 947 951 6,665,500
2011/07/19 964 965 950 950 6,738,000
2011/07/15 965 975 963 973 5,111,000
2011/07/14 968 970 956 961 7,703,000
2011/07/13 969 981 967 975 7,810,800
2011/07/12 990 994 981 982 6,798,500
2011/07/11 1,002 1,008 999 1,004 4,208,700
2011/07/08 1,021 1,022 1,008 1,009 6,389,800
2011/07/07 1,026 1,029 1,010 1,012 8,968,100
2011/07/06 1,006 1,032 1,000 1,031 11,399,800
2011/07/05 997 999 992 998 4,229,700
2011/07/04 998 1,006 994 998 5,483,200
2011/07/01 984 989 983 988 4,067,300
2011/06/30 983 983 972 980 7,320,900
2011/06/29 973 980 964 980 8,808,600
2011/06/28 954 963 952 955 5,116,500
2011/06/27 952 953 941 944 3,892,600
2011/06/24 938 955 937 952 4,663,300
2011/06/23 930 943 930 935 5,108,700
2011/06/22 923 947 923 942 6,495,700
2011/06/21 929 929 909 923 7,901,300
2011/06/20 919 935 917 929 4,548,900
2011/06/17 933 937 920 924 5,801,500
2011/06/16 935 948 932 936 4,878,200
2011/06/15 943 945 932 940 4,686,700
2011/06/14 932 948 925 943 5,004,600
2011/06/13 916 938 914 936 5,924,600
2011/06/10 914 932 912 924 10,272,500
2011/06/09 909 912 902 911 5,112,100
2011/06/08 917 919 910 914 4,151,400
2011/06/07 910 922 907 922 3,991,600
2011/06/06 926 927 909 912 5,509,800
2011/06/03 933 939 929 929 6,029,800
2011/06/02 935 938 930 931 8,924,400
2011/06/01 952 953 942 950 4,961,400
2011/05/31 937 954 936 954 8,319,800
2011/05/30 941 943 935 937 4,606,500
2011/05/27 936 948 934 940 3,912,000
2011/05/26 945 947 937 941 3,909,300
2011/05/25 940 943 935 937 4,633,600
2011/05/24 932 941 931 939 5,322,400
2011/05/23 945 946 933 937 5,173,700
2011/05/20 951 956 943 944 4,418,600
2011/05/19 962 964 947 950 5,548,200
2011/05/18 956 963 948 960 6,507,400
2011/05/17 958 965 949 951 7,010,600
2011/05/16 967 968 957 959 5,538,900
2011/05/13 985 986 965 974 8,557,900
2011/05/12 996 998 984 985 5,450,200
2011/05/11 1,006 1,009 996 998 5,184,200
2011/05/10 1,006 1,010 997 1,000 6,408,900
2011/05/09 1,007 1,013 1,000 1,011 8,310,600
2011/05/06 1,006 1,009 996 1,005 9,685,800
2011/05/02 1,030 1,031 1,016 1,026 9,932,200
2011/04/28 989 1,004 987 998 12,712,400
2011/04/27 981 985 970 975 8,641,600
2011/04/26 992 992 981 984 4,325,000
2011/04/25 993 999 987 993 4,343,100
2011/04/22 987 999 987 993 5,195,700
2011/04/21 994 1,000 989 993 7,314,200
2011/04/20 995 996 982 989 7,156,400
2011/04/19 1,000 1,002 987 992 7,406,000
2011/04/18 1,010 1,014 1,006 1,006 3,814,200
2011/04/15 1,018 1,021 1,010 1,014 4,953,000
2011/04/14 1,005 1,028 1,004 1,019 8,104,400
2011/04/13 1,005 1,018 999 1,018 7,525,900
2011/04/12 1,019 1,020 999 1,007 7,659,800
2011/04/11 1,025 1,033 1,021 1,028 5,411,700
2011/04/08 1,020 1,037 1,014 1,033 9,840,300
2011/04/07 1,026 1,036 1,017 1,019 6,702,000
2011/04/06 1,040 1,044 1,006 1,012 11,523,200
2011/04/05 1,050 1,053 1,028 1,040 7,636,600
2011/04/04 1,062 1,066 1,051 1,055 7,430,800
2011/04/01 1,060 1,070 1,051 1,058 10,444,500
2011/03/31 1,051 1,058 1,042 1,058 9,985,800
2011/03/30 1,041 1,054 1,025 1,051 13,388,700
2011/03/29 1,016 1,035 1,001 1,033 16,345,400
2011/03/28 1,003 1,027 996 1,020 25,260,600
2011/03/25 995 1,002 988 995 9,511,000
2011/03/24 992 993 977 977 8,732,300
2011/03/23 1,000 1,002 982 992 14,114,900
2011/03/22 1,000 1,008 997 1,005 14,134,800
2011/03/18 946 958 943 958 13,987,300
2011/03/17 900 954 898 941 18,116,400
2011/03/16 900 963 900 930 23,225,300
2011/03/15 964 966 826 866 22,821,400
2011/03/14 957 998 957 976 19,051,400
2011/03/11 1,076 1,077 1,060 1,062 14,196,800
2011/03/10 1,085 1,089 1,083 1,085 7,245,700
2011/03/09 1,092 1,095 1,087 1,087 5,394,500
2011/03/08 1,097 1,103 1,087 1,089 5,966,400
2011/03/07 1,095 1,096 1,088 1,094 5,501,900
2011/03/04 1,098 1,105 1,094 1,096 5,573,100
2011/03/03 1,086 1,094 1,085 1,090 4,449,200
2011/03/02 1,100 1,101 1,085 1,087 6,861,400
2011/03/01 1,105 1,111 1,102 1,106 4,613,200
2011/02/28 1,092 1,105 1,087 1,101 6,273,900
2011/02/25 1,085 1,099 1,085 1,096 6,829,700
2011/02/24 1,095 1,096 1,085 1,088 7,162,500
2011/02/23 1,099 1,108 1,095 1,096 7,636,000
2011/02/22 1,118 1,120 1,104 1,108 7,188,100
2011/02/21 1,126 1,128 1,118 1,127 6,807,000
2011/02/18 1,118 1,130 1,117 1,127 8,180,800
2011/02/17 1,127 1,127 1,115 1,121 7,931,800
2011/02/16 1,127 1,132 1,113 1,117 13,143,700
2011/02/15 1,113 1,116 1,108 1,116 4,630,800
2011/02/14 1,105 1,116 1,104 1,112 7,633,700
2011/02/10 1,096 1,098 1,092 1,097 5,581,800
2011/02/09 1,104 1,106 1,095 1,099 7,687,200
2011/02/08 1,091 1,105 1,087 1,103 10,905,200
2011/02/07 1,095 1,096 1,081 1,082 12,362,400
2011/02/04 1,097 1,098 1,086 1,086 12,353,500
2011/02/03 1,103 1,108 1,088 1,090 18,758,900
2011/02/02 1,129 1,138 1,124 1,126 11,522,700
2011/02/01 1,126 1,127 1,122 1,125 4,569,100
2011/01/31 1,120 1,127 1,120 1,124 7,005,700
2011/01/28 1,161 1,161 1,144 1,144 5,538,100
2011/01/27 1,163 1,163 1,155 1,156 4,939,600
2011/01/26 1,158 1,161 1,152 1,154 4,010,200
2011/01/25 1,151 1,166 1,145 1,160 6,106,000
2011/01/24 1,147 1,150 1,140 1,146 6,246,900
2011/01/21 1,155 1,157 1,136 1,140 9,040,400
2011/01/20 1,159 1,161 1,152 1,155 6,120,300
2011/01/19 1,163 1,167 1,155 1,167 6,495,600
2011/01/18 1,160 1,165 1,158 1,160 4,798,200
2011/01/17 1,171 1,176 1,162 1,164 5,631,900
2011/01/14 1,175 1,180 1,171 1,171 6,860,900
2011/01/13 1,184 1,187 1,176 1,181 6,976,100
2011/01/12 1,185 1,189 1,172 1,174 6,785,300
2011/01/11 1,187 1,190 1,179 1,182 7,074,000
2011/01/07 1,205 1,206 1,187 1,191 10,205,400
2011/01/06 1,190 1,206 1,189 1,203 12,462,300
2011/01/05 1,175 1,183 1,170 1,174 8,848,700
2011/01/04 1,167 1,174 1,161 1,172 6,247,400

このページの先頭へ