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
2016/12/30 1,185 1,192 1,180 1,190 7,124,400
2016/12/29 1,210 1,211 1,192 1,199 8,005,500
2016/12/28 1,224 1,225 1,215 1,218 6,739,300
2016/12/27 1,215 1,222 1,208 1,215 8,511,400
2016/12/26 1,234 1,239 1,219 1,223 6,529,900
2016/12/22 1,240 1,240 1,214 1,238 10,478,100
2016/12/21 1,269 1,270 1,233 1,241 15,954,100
2016/12/20 1,283 1,286 1,258 1,262 10,208,300
2016/12/19 1,280 1,293 1,277 1,281 7,187,800
2016/12/16 1,291 1,307 1,285 1,292 10,369,600
2016/12/15 1,305 1,310 1,272 1,303 16,829,400
2016/12/14 1,288 1,307 1,286 1,301 13,590,200
2016/12/13 1,256 1,283 1,252 1,283 13,341,300
2016/12/12 1,296 1,304 1,257 1,272 12,412,400
2016/12/09 1,276 1,282 1,262 1,280 15,454,800
2016/12/08 1,275 1,277 1,251 1,276 12,635,400
2016/12/07 1,249 1,274 1,248 1,262 14,589,900
2016/12/06 1,220 1,244 1,217 1,238 14,817,700
2016/12/05 1,204 1,219 1,197 1,207 11,542,900
2016/12/02 1,191 1,214 1,185 1,205 16,593,500
2016/12/01 1,200 1,205 1,186 1,191 19,829,800
2016/11/30 1,150 1,175 1,150 1,164 22,111,400
2016/11/29 1,100 1,149 1,094 1,136 18,506,500
2016/11/28 1,106 1,107 1,087 1,103 9,054,500
2016/11/25 1,075 1,119 1,075 1,108 21,741,400
2016/11/24 1,065 1,066 1,053 1,065 12,148,900
2016/11/22 1,040 1,044 1,034 1,035 7,598,200
2016/11/21 1,038 1,046 1,034 1,039 8,085,400
2016/11/18 1,050 1,055 1,030 1,030 8,135,300
2016/11/17 1,025 1,035 1,025 1,033 6,905,200
2016/11/16 1,035 1,042 1,029 1,035 8,543,800
2016/11/15 1,023 1,031 1,017 1,023 8,706,300
2016/11/14 1,007 1,024 1,004 1,023 10,116,900
2016/11/11 1,014 1,014 996 1,001 13,009,700
2016/11/10 1,012 1,012 998 1,003 15,288,900
2016/11/09 1,010 1,019 932 951 21,804,300
2016/11/08 1,004 1,007 995 1,003 6,966,400
2016/11/07 992 998 989 995 10,663,600
2016/11/04 1,000 1,001 971 977 16,181,100
2016/11/02 1,010 1,018 1,007 1,012 12,214,500
2016/11/01 1,010 1,051 1,008 1,026 27,547,500
2016/10/31 1,087 1,105 1,084 1,097 7,483,300
2016/10/28 1,079 1,090 1,064 1,087 12,049,100
2016/10/27 1,076 1,077 1,067 1,076 4,927,600
2016/10/26 1,082 1,084 1,063 1,074 6,260,000
2016/10/25 1,090 1,094 1,077 1,081 5,844,400
2016/10/24 1,079 1,085 1,068 1,079 4,783,500
2016/10/21 1,086 1,090 1,079 1,080 4,891,400
2016/10/20 1,074 1,083 1,072 1,081 4,860,400
2016/10/19 1,077 1,082 1,069 1,071 4,587,700
2016/10/18 1,068 1,079 1,066 1,077 6,333,200
2016/10/17 1,059 1,079 1,058 1,072 9,558,100
2016/10/14 1,040 1,054 1,033 1,051 7,230,700
2016/10/13 1,039 1,051 1,026 1,034 6,194,900
2016/10/12 1,034 1,045 1,030 1,039 6,329,800
2016/10/11 1,051 1,063 1,051 1,053 5,550,000
2016/10/07 1,046 1,052 1,039 1,048 4,326,200
2016/10/06 1,050 1,058 1,042 1,043 6,735,800
2016/10/05 1,030 1,045 1,025 1,040 7,283,400
2016/10/04 1,015 1,024 1,013 1,022 5,538,900
2016/10/03 1,013 1,015 1,001 1,003 6,272,400
2016/09/30 1,020 1,022 1,001 1,002 9,981,800
2016/09/29 1,012 1,042 1,011 1,038 7,521,600
2016/09/28 1,030 1,032 1,005 1,008 6,514,700
2016/09/27 1,016 1,032 1,004 1,032 9,527,800
2016/09/26 1,046 1,046 1,028 1,031 6,017,100
2016/09/23 1,051 1,053 1,037 1,050 6,424,100
2016/09/21 1,015 1,054 1,012 1,052 9,519,000
2016/09/20 1,010 1,031 1,007 1,018 7,813,700
2016/09/16 1,017 1,024 1,010 1,015 8,529,800
2016/09/15 1,011 1,023 1,011 1,015 6,230,300
2016/09/14 1,015 1,025 1,009 1,021 4,582,400
2016/09/13 1,040 1,042 1,013 1,020 4,500,100
2016/09/12 1,031 1,038 1,024 1,031 5,894,900
2016/09/09 1,043 1,052 1,035 1,047 8,635,400
2016/09/08 1,051 1,055 1,029 1,040 6,089,300
2016/09/07 1,038 1,052 1,027 1,050 7,096,400
2016/09/06 1,068 1,075 1,067 1,067 5,262,300
2016/09/05 1,077 1,079 1,064 1,065 6,643,000
2016/09/02 1,070 1,073 1,062 1,065 6,485,600
2016/09/01 1,062 1,072 1,054 1,070 6,297,800
2016/08/31 1,049 1,066 1,043 1,061 9,507,900
2016/08/30 1,030 1,045 1,029 1,036 6,134,000
2016/08/29 1,042 1,047 1,030 1,030 7,393,600
2016/08/26 1,014 1,022 1,011 1,017 7,212,200
2016/08/25 1,024 1,025 1,011 1,019 7,268,000
2016/08/24 1,041 1,044 1,030 1,032 5,361,700
2016/08/23 1,036 1,040 1,022 1,028 8,842,100
2016/08/22 1,036 1,044 1,031 1,040 7,226,200
2016/08/19 1,020 1,030 1,017 1,029 6,756,500
2016/08/18 1,020 1,028 1,014 1,020 9,561,100
2016/08/17 996 1,030 996 1,027 9,226,900
2016/08/16 998 1,012 996 997 8,248,500
2016/08/15 994 1,001 991 996 5,123,500
2016/08/12 1,008 1,009 999 1,005 7,365,800
2016/08/10 1,008 1,010 999 1,005 6,993,100
2016/08/09 990 1,008 988 1,008 7,012,300
2016/08/08 982 990 980 988 10,534,600
2016/08/05 969 977 964 972 10,055,000
2016/08/04 936 966 932 961 11,723,400
2016/08/03 927 945 925 936 15,942,000
2016/08/02 930 951 927 940 10,512,800
2016/08/01 948 951 930 941 22,814,200
2016/07/29 989 1,013 976 1,011 11,117,000
2016/07/28 999 1,006 984 985 9,575,000
2016/07/27 1,014 1,023 1,004 1,016 10,973,800
2016/07/26 1,014 1,019 992 998 9,792,400
2016/07/25 1,036 1,049 1,029 1,030 7,148,600
2016/07/22 1,015 1,035 1,013 1,031 8,692,800
2016/07/21 1,025 1,047 1,021 1,039 15,144,500
2016/07/20 990 1,003 982 999 8,606,300
2016/07/19 1,000 1,006 983 996 8,695,700
2016/07/15 975 1,008 975 986 13,985,800
2016/07/14 965 982 956 967 11,703,400
2016/07/13 999 1,000 976 979 13,725,300
2016/07/12 961 989 952 964 15,556,200
2016/07/11 898 941 896 931 17,386,000
2016/07/08 875 892 862 863 10,935,000
2016/07/07 860 881 858 866 8,745,800
2016/07/06 865 875 843 863 12,075,900
2016/07/05 886 894 881 892 6,405,900
2016/07/04 870 896 863 891 8,721,000
2016/07/01 884 894 873 875 6,721,500
2016/06/30 896 907 881 881 9,163,800
2016/06/29 881 889 863 882 9,843,100
2016/06/28 858 864 831 853 9,978,100
2016/06/27 877 881 850 867 10,169,800
2016/06/24 965 968 839 877 21,487,800
2016/06/23 929 960 926 957 7,877,400
2016/06/22 938 938 923 928 7,337,400
2016/06/21 922 945 913 940 11,621,400
2016/06/20 913 932 911 925 7,863,200
2016/06/17 897 908 890 898 14,294,800
2016/06/16 909 909 871 877 10,149,200
2016/06/15 894 917 886 913 8,214,900
2016/06/14 902 913 888 895 10,809,100
2016/06/13 924 926 905 906 11,879,700
2016/06/10 955 955 938 950 11,356,600
2016/06/09 977 985 958 961 10,152,700
2016/06/08 959 1,017 953 990 17,992,000
2016/06/07 950 960 944 955 7,454,400
2016/06/06 935 948 929 945 8,223,600
2016/06/03 977 980 958 965 6,700,400
2016/06/02 998 999 974 976 10,572,500
2016/06/01 1,014 1,022 1,007 1,011 8,688,500
2016/05/31 1,000 1,035 992 1,032 14,284,200
2016/05/30 980 995 973 995 7,858,000
2016/05/27 969 969 957 965 7,395,900
2016/05/26 988 997 966 968 7,032,800
2016/05/25 969 979 961 974 7,083,800
2016/05/24 958 958 943 946 6,339,400
2016/05/23 960 963 933 963 7,634,800
2016/05/20 960 972 952 966 6,733,600
2016/05/19 982 992 956 965 11,579,500
2016/05/18 948 972 941 963 9,735,900
2016/05/17 945 952 932 950 6,714,300
2016/05/16 916 944 915 934 8,672,700
2016/05/13 960 962 918 919 11,298,700
2016/05/12 942 956 934 953 6,951,900
2016/05/11 970 978 950 956 7,996,900
2016/05/10 927 963 916 952 12,372,000
2016/05/09 934 934 917 920 7,174,900
2016/05/06 930 933 912 922 9,426,600
2016/05/02 934 945 913 921 17,411,100
2016/04/28 1,047 1,057 984 994 10,678,200
2016/04/27 1,040 1,046 1,020 1,032 6,013,600
2016/04/26 1,045 1,050 1,028 1,038 5,635,900
2016/04/25 1,051 1,062 1,039 1,053 8,297,400
2016/04/22 1,014 1,046 1,011 1,045 8,000,600
2016/04/21 1,027 1,036 1,013 1,033 10,176,700
2016/04/20 1,005 1,019 998 1,005 9,428,400
2016/04/19 983 996 980 996 8,672,500
2016/04/18 945 966 945 953 8,904,600
2016/04/15 988 1,010 983 998 10,684,700
2016/04/14 984 1,003 980 999 16,798,500
2016/04/13 941 963 934 959 10,982,300
2016/04/12 902 932 899 928 7,597,200
2016/04/11 902 908 886 906 8,150,900
2016/04/08 864 919 861 904 14,723,100
2016/04/07 873 900 860 879 11,318,700
2016/04/06 893 897 859 870 20,796,800
2016/04/05 907 916 896 899 13,493,300
2016/04/04 914 938 901 907 16,989,600
2016/04/01 961 968 899 908 40,364,000
2016/03/31 1,027 1,052 1,027 1,034 14,259,300
2016/03/30 1,034 1,037 1,015 1,016 9,473,900
2016/03/29 999 1,028 994 1,028 11,522,800
2016/03/28 1,005 1,017 991 1,009 9,031,800
2016/03/25 988 1,002 974 1,000 8,374,000
2016/03/24 998 1,001 974 992 11,058,800
2016/03/23 1,017 1,023 995 999 7,804,800
2016/03/22 1,030 1,042 1,001 1,017 12,622,000
2016/03/18 1,000 1,027 997 1,024 18,848,000
2016/03/17 1,008 1,022 985 999 9,776,600
2016/03/16 989 1,012 989 996 7,290,900
2016/03/15 1,012 1,020 990 997 8,066,600
2016/03/14 998 1,016 994 1,011 8,010,800
2016/03/11 966 988 954 982 15,578,400
2016/03/10 996 997 971 981 10,921,800
2016/03/09 977 990 970 984 10,052,600
2016/03/08 1,016 1,027 970 992 15,277,600
2016/03/07 1,022 1,032 1,015 1,020 9,008,100
2016/03/04 1,014 1,027 993 1,016 14,928,400
2016/03/03 1,026 1,065 1,007 1,021 22,281,700
2016/03/02 1,003 1,032 992 1,025 22,446,300
2016/03/01 960 966 932 959 16,143,400
2016/02/29 980 996 954 954 20,214,000
2016/02/26 958 967 940 946 20,992,300
2016/02/25 896 939 887 928 27,266,800
2016/02/24 852 874 843 870 11,772,100
2016/02/23 862 888 861 870 17,929,200
2016/02/22 845 852 831 845 18,276,700
2016/02/19 875 875 833 852 15,320,900
2016/02/18 900 900 873 878 21,682,300
2016/02/17 890 913 855 877 25,008,900
2016/02/16 886 916 867 894 15,940,900
2016/02/15 862 900 856 887 29,405,400
2016/02/12 826 849 799 802 30,716,600
2016/02/10 867 888 844 857 26,931,400
2016/02/09 890 899 859 859 26,033,000
2016/02/08 930 950 911 941 21,085,400
2016/02/05 970 970 930 941 20,611,700
2016/02/04 955 987 952 967 28,463,400
2016/02/03 1,097 1,100 1,058 1,060 13,064,900
2016/02/02 1,146 1,150 1,121 1,127 9,591,100
2016/02/01 1,130 1,149 1,120 1,140 16,358,900
2016/01/29 1,092 1,120 1,061 1,114 17,322,500
2016/01/28 1,111 1,115 1,086 1,086 9,192,100
2016/01/27 1,111 1,121 1,102 1,111 10,122,000
2016/01/26 1,100 1,103 1,082 1,084 9,707,600
2016/01/25 1,135 1,137 1,109 1,122 9,101,100
2016/01/22 1,099 1,114 1,086 1,111 11,865,900
2016/01/21 1,067 1,111 1,056 1,057 14,624,200
2016/01/20 1,113 1,116 1,063 1,063 10,211,800
2016/01/19 1,088 1,130 1,082 1,118 13,530,500
2016/01/18 1,056 1,092 1,045 1,087 12,458,400
2016/01/15 1,100 1,105 1,088 1,091 16,336,500
2016/01/14 1,105 1,107 1,080 1,097 16,391,900
2016/01/13 1,133 1,148 1,122 1,140 14,772,100
2016/01/12 1,146 1,151 1,117 1,117 10,823,400
2016/01/08 1,149 1,184 1,141 1,156 14,615,600
2016/01/07 1,190 1,201 1,170 1,170 13,486,400
2016/01/06 1,225 1,237 1,191 1,197 9,494,800
2016/01/05 1,208 1,234 1,206 1,216 8,694,000
2016/01/04 1,226 1,255 1,213 1,218 8,638,100

このページの先頭へ