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
2013/12/30 1,225 1,226 1,215 1,224 7,890,900
2013/12/27 1,214 1,217 1,198 1,215 7,831,500
2013/12/26 1,218 1,219 1,193 1,204 9,181,400
2013/12/25 1,195 1,208 1,190 1,199 7,892,500
2013/12/24 1,235 1,260 1,189 1,195 21,867,700
2013/12/20 1,212 1,220 1,210 1,215 12,361,900
2013/12/19 1,200 1,233 1,198 1,213 30,306,300
2013/12/18 1,160 1,185 1,160 1,183 13,495,200
2013/12/17 1,155 1,173 1,154 1,170 9,041,300
2013/12/16 1,148 1,153 1,133 1,140 10,334,200
2013/12/13 1,154 1,171 1,149 1,158 15,222,800
2013/12/12 1,152 1,167 1,150 1,162 12,008,600
2013/12/11 1,182 1,182 1,167 1,178 9,873,400
2013/12/10 1,181 1,184 1,164 1,175 9,047,900
2013/12/09 1,191 1,198 1,181 1,187 9,151,600
2013/12/06 1,132 1,176 1,130 1,173 17,197,300
2013/12/05 1,144 1,158 1,135 1,139 9,485,500
2013/12/04 1,166 1,173 1,143 1,151 16,345,500
2013/12/03 1,171 1,194 1,167 1,186 14,272,100
2013/12/02 1,179 1,180 1,163 1,166 10,249,700
2013/11/29 1,180 1,184 1,162 1,175 24,301,100
2013/11/28 1,183 1,213 1,172 1,200 46,092,200
2013/11/27 1,155 1,179 1,148 1,167 34,002,500
2013/11/26 1,120 1,133 1,119 1,128 12,120,900
2013/11/25 1,106 1,138 1,105 1,134 25,575,600
2013/11/22 1,090 1,109 1,081 1,095 23,218,300
2013/11/21 1,052 1,074 1,048 1,070 14,163,700
2013/11/20 1,050 1,072 1,041 1,046 16,777,100
2013/11/19 1,047 1,052 1,038 1,042 8,159,000
2013/11/18 1,075 1,079 1,046 1,049 12,458,700
2013/11/15 1,050 1,067 1,041 1,060 19,804,100
2013/11/14 1,004 1,036 997 1,031 15,299,300
2013/11/13 999 1,010 985 991 8,839,200
2013/11/12 986 1,000 984 1,000 10,006,300
2013/11/11 1,004 1,012 981 987 8,261,100
2013/11/08 1,004 1,013 988 994 11,725,700
2013/11/07 1,023 1,033 1,015 1,020 9,988,100
2013/11/06 1,018 1,047 1,015 1,033 13,525,100
2013/11/05 1,041 1,046 1,012 1,025 20,582,900
2013/11/01 1,030 1,053 1,030 1,046 39,398,400
2013/10/31 963 997 960 985 37,986,500
2013/10/30 953 957 944 949 6,574,400
2013/10/29 946 953 940 947 7,308,000
2013/10/28 933 948 926 946 9,629,400
2013/10/25 930 934 920 922 7,205,900
2013/10/24 935 938 922 936 6,992,200
2013/10/23 941 946 919 922 9,464,400
2013/10/22 948 953 939 941 5,267,500
2013/10/21 945 963 945 949 9,946,700
2013/10/18 930 945 929 941 5,574,000
2013/10/17 955 959 926 932 9,810,500
2013/10/16 953 957 945 947 6,083,200
2013/10/15 960 965 952 961 7,238,200
2013/10/11 941 960 938 955 11,034,200
2013/10/10 946 947 922 929 7,295,700
2013/10/09 917 933 906 931 8,614,800
2013/10/08 908 917 904 916 7,657,600
2013/10/07 915 929 906 910 13,101,200
2013/10/04 934 934 912 915 13,425,800
2013/10/03 942 953 916 947 18,558,900
2013/10/02 952 969 937 942 10,545,900
2013/10/01 953 962 951 952 7,255,300
2013/09/30 950 966 945 948 9,067,200
2013/09/27 961 972 959 962 7,852,200
2013/09/26 951 960 935 960 6,074,800
2013/09/25 950 956 948 953 4,261,700
2013/09/24 955 959 942 956 5,881,200
2013/09/20 963 968 958 960 8,435,300
2013/09/19 957 965 945 958 9,563,600
2013/09/18 935 955 923 951 18,292,100
2013/09/17 924 932 919 927 7,709,600
2013/09/13 910 926 909 921 9,891,600
2013/09/12 920 923 910 921 5,477,100
2013/09/11 940 940 921 926 6,988,900
2013/09/10 921 937 920 932 9,947,900
2013/09/09 933 933 911 915 8,801,100
2013/09/06 924 927 906 911 10,276,900
2013/09/05 924 934 912 920 11,983,300
2013/09/04 908 918 907 918 8,882,600
2013/09/03 900 920 898 918 13,772,000
2013/09/02 892 892 875 885 7,841,700
2013/08/30 898 919 890 894 27,366,700
2013/08/29 886 887 868 873 8,598,500
2013/08/28 871 896 864 891 16,858,400
2013/08/27 869 900 864 890 13,830,600
2013/08/26 870 879 864 872 6,945,900
2013/08/23 870 890 864 870 11,707,600
2013/08/22 846 862 836 854 7,382,700
2013/08/21 850 856 844 850 8,678,400
2013/08/20 851 863 846 846 7,576,400
2013/08/19 846 859 846 859 5,680,800
2013/08/16 843 850 840 845 10,120,500
2013/08/15 871 873 856 858 8,815,200
2013/08/14 883 887 869 886 6,667,200
2013/08/13 854 880 851 876 7,811,500
2013/08/12 850 855 840 844 8,678,200
2013/08/09 855 866 847 857 8,512,800
2013/08/08 872 877 845 851 12,961,600
2013/08/07 893 897 880 880 9,745,000
2013/08/06 903 922 901 914 14,300,900
2013/08/05 916 916 892 897 9,518,900
2013/08/02 913 923 901 919 15,496,400
2013/08/01 870 909 868 909 25,507,000
2013/07/31 867 869 851 851 10,508,900
2013/07/30 841 865 839 864 8,604,800
2013/07/29 852 854 842 845 11,822,100
2013/07/26 862 880 861 866 11,384,400
2013/07/25 885 889 866 872 10,255,100
2013/07/24 896 907 883 890 9,019,500
2013/07/23 884 899 880 897 9,944,500
2013/07/22 882 887 871 881 8,813,200
2013/07/19 897 905 856 879 20,413,300
2013/07/18 878 887 875 880 9,687,000
2013/07/17 855 888 852 881 15,924,800
2013/07/16 849 860 846 858 11,926,900
2013/07/12 835 842 832 838 7,683,900
2013/07/11 831 841 827 838 8,227,200
2013/07/10 842 849 830 839 12,141,500
2013/07/09 839 841 823 837 9,889,400
2013/07/08 848 850 816 818 8,673,400
2013/07/05 823 840 821 834 8,740,700
2013/07/04 817 824 810 813 5,965,500
2013/07/03 820 829 813 818 9,904,700
2013/07/02 800 833 798 833 16,095,000
2013/07/01 802 803 780 794 12,840,800
2013/06/28 760 808 759 797 24,666,800
2013/06/27 737 752 726 747 12,561,300
2013/06/26 730 754 729 741 18,848,500
2013/06/25 710 729 707 719 11,389,600
2013/06/24 740 743 716 719 8,198,700
2013/06/21 708 739 705 733 13,063,400
2013/06/20 744 745 728 728 14,676,500
2013/06/19 757 759 739 749 8,538,000
2013/06/18 748 755 736 743 10,903,600
2013/06/17 718 748 708 747 12,556,000
2013/06/14 739 745 717 718 15,819,200
2013/06/13 733 736 715 722 14,560,700
2013/06/12 727 764 723 752 11,455,000
2013/06/11 755 759 730 740 13,933,700
2013/06/10 750 760 742 752 14,130,000
2013/06/07 732 744 705 721 21,893,200
2013/06/06 735 778 734 748 17,151,100
2013/06/05 784 786 742 750 14,984,200
2013/06/04 751 789 740 784 18,670,200
2013/06/03 774 783 762 766 17,176,000
2013/05/31 818 832 788 789 23,359,700
2013/05/30 817 827 797 804 20,070,600
2013/05/29 865 869 830 838 17,135,900
2013/05/28 816 849 813 835 20,921,500
2013/05/27 870 874 830 831 22,324,600
2013/05/24 909 928 851 894 32,005,000
2013/05/23 965 993 883 886 42,209,000
2013/05/22 950 993 950 951 37,148,300
2013/05/21 920 946 905 932 25,134,300
2013/05/20 900 932 899 923 30,251,300
2013/05/17 875 883 862 879 14,191,300
2013/05/16 903 903 858 885 28,188,100
2013/05/15 880 918 880 898 47,246,300
2013/05/14 830 862 829 852 42,639,700
2013/05/13 760 843 759 806 61,322,100
2013/05/10 746 753 738 749 22,665,900
2013/05/09 740 745 721 722 18,407,000
2013/05/08 724 749 723 734 25,281,700
2013/05/07 717 725 713 722 19,065,600
2013/05/02 697 715 691 702 12,670,400
2013/05/01 709 709 699 700 9,904,200
2013/04/30 706 710 702 709 11,243,000
2013/04/26 724 726 706 709 17,304,200
2013/04/25 708 725 707 720 24,769,500
2013/04/24 710 712 701 708 14,178,100
2013/04/23 712 715 703 704 13,335,300
2013/04/22 718 719 711 713 14,477,500
2013/04/19 699 711 692 708 16,025,400
2013/04/18 705 706 697 698 12,494,200
2013/04/17 712 715 701 705 16,660,300
2013/04/16 690 709 685 702 25,347,000
2013/04/15 704 753 698 710 48,415,200
2013/04/12 723 726 703 711 22,201,500
2013/04/11 705 721 696 717 53,845,800
2013/04/10 659 689 659 680 30,336,500
2013/04/09 657 665 651 658 31,682,300
2013/04/08 630 644 625 643 26,944,200
2013/04/05 660 660 608 612 33,346,900
2013/04/04 597 626 594 624 24,260,200
2013/04/03 624 625 600 610 27,420,400
2013/04/02 622 635 606 624 25,806,800
2013/04/01 650 654 630 632 20,838,700
2013/03/29 679 684 648 654 44,651,400
2013/03/28 705 706 677 704 27,886,100
2013/03/27 680 713 678 708 34,281,000
2013/03/26 669 679 666 673 15,437,600
2013/03/25 686 688 673 676 12,879,300
2013/03/22 684 687 676 676 15,180,900
2013/03/21 703 710 691 694 18,671,600
2013/03/19 700 703 686 690 18,262,500
2013/03/18 700 722 691 692 48,762,500
2013/03/15 681 706 675 688 37,001,300
2013/03/14 687 689 663 675 20,680,700
2013/03/13 695 700 676 681 28,605,000
2013/03/12 675 731 675 701 61,205,400
2013/03/11 670 672 666 670 17,205,500
2013/03/08 665 667 662 665 21,731,900
2013/03/07 674 675 660 661 16,412,400
2013/03/06 672 674 666 672 20,310,200
2013/03/05 663 674 657 661 17,136,400
2013/03/04 673 674 655 659 14,889,300
2013/03/01 670 674 659 666 15,599,500
2013/02/28 665 674 664 668 18,298,300
2013/02/27 666 669 657 659 13,731,500
2013/02/26 664 683 663 671 20,579,200
2013/02/25 681 694 678 683 20,457,400
2013/02/22 663 673 654 671 17,091,100
2013/02/21 677 683 669 673 22,464,400
2013/02/20 669 691 666 685 38,447,000
2013/02/19 662 671 654 664 20,690,200
2013/02/18 675 677 652 667 21,396,000
2013/02/15 662 667 644 665 34,467,100
2013/02/14 677 695 670 671 36,070,400
2013/02/13 695 697 670 677 36,730,900
2013/02/12 736 739 701 701 32,959,600
2013/02/08 742 748 710 716 61,552,500
2013/02/07 740 781 733 757 112,078,400
2013/02/06 750 762 733 739 123,887,200
2013/02/05 691 775 674 719 303,866,400
2013/02/04 635 692 630 692 99,540,300
2013/02/01 603 605 592 592 24,300,400
2013/01/31 604 606 584 598 27,041,500
2013/01/30 612 612 604 605 15,776,800
2013/01/29 603 612 601 608 17,727,200
2013/01/28 614 617 608 609 21,920,600
2013/01/25 605 608 597 604 28,759,200
2013/01/24 579 594 573 588 25,540,500
2013/01/23 584 597 580 581 26,227,900
2013/01/22 606 614 589 594 39,196,600
2013/01/21 607 622 597 607 58,301,800
2013/01/18 584 597 580 594 45,193,300
2013/01/17 572 587 553 564 50,553,500
2013/01/16 567 580 557 562 42,032,500
2013/01/15 565 586 559 566 42,749,100
2013/01/11 542 553 539 551 41,699,400
2013/01/10 528 540 523 529 32,751,900
2013/01/09 519 523 502 519 26,893,700
2013/01/08 532 544 516 520 33,336,000
2013/01/07 544 544 531 535 18,300,900
2013/01/04 550 550 535 537 22,956,800

このページの先頭へ