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
2019/12/30 1,029 1,032 1,012 1,030 5,054,700
2019/12/27 1,021 1,035 1,020 1,031 4,756,600
2019/12/26 1,010 1,019 1,008 1,019 3,056,200
2019/12/25 1,021 1,021 1,007 1,012 2,680,200
2019/12/24 1,010 1,025 1,009 1,022 3,997,500
2019/12/23 1,020 1,026 1,008 1,013 4,179,100
2019/12/20 1,020 1,027 1,016 1,017 7,129,700
2019/12/19 1,025 1,032 1,019 1,027 8,260,300
2019/12/18 1,041 1,042 1,022 1,026 8,177,800
2019/12/17 1,044 1,049 1,039 1,047 5,785,000
2019/12/16 1,058 1,061 1,035 1,037 8,600,900
2019/12/13 1,059 1,063 1,052 1,058 9,842,500
2019/12/12 1,059 1,059 1,037 1,037 7,186,900
2019/12/11 1,059 1,065 1,054 1,061 6,604,800
2019/12/10 1,058 1,063 1,052 1,058 7,291,600
2019/12/09 1,045 1,062 1,045 1,058 8,506,100
2019/12/06 1,041 1,046 1,029 1,035 6,342,700
2019/12/05 1,040 1,049 1,037 1,045 7,091,200
2019/12/04 1,022 1,035 1,021 1,035 6,306,700
2019/12/03 1,019 1,035 1,011 1,030 7,408,900
2019/12/02 1,030 1,044 1,030 1,032 7,441,500
2019/11/29 1,025 1,049 1,020 1,032 15,698,000
2019/11/28 989 1,022 985 1,009 12,214,100
2019/11/27 985 988 979 981 8,196,800
2019/11/26 979 984 972 981 9,673,300
2019/11/25 995 995 965 968 12,625,500
2019/11/22 1,006 1,006 984 990 9,184,500
2019/11/21 998 1,006 982 1,005 7,012,600
2019/11/20 991 1,005 985 1,002 5,006,400
2019/11/19 993 1,002 992 1,002 6,188,900
2019/11/18 999 1,003 985 990 5,155,800
2019/11/15 998 1,002 989 998 6,239,600
2019/11/14 1,007 1,008 995 997 5,728,600
2019/11/13 1,024 1,027 1,011 1,017 4,701,100
2019/11/12 1,034 1,038 1,014 1,021 6,038,800
2019/11/11 1,020 1,027 1,013 1,020 4,161,400
2019/11/08 1,023 1,034 1,015 1,022 9,294,300
2019/11/07 1,009 1,026 1,005 1,021 8,065,300
2019/11/06 1,020 1,035 1,002 1,015 10,375,500
2019/11/05 996 1,012 990 1,010 15,782,200
2019/11/01 915 988 914 981 19,440,700
2019/10/31 915 918 908 917 6,545,300
2019/10/30 918 918 903 912 9,705,100
2019/10/29 915 927 913 918 6,146,400
2019/10/28 907 916 907 912 3,305,000
2019/10/25 906 910 903 907 4,383,400
2019/10/24 912 917 909 909 6,759,800
2019/10/23 898 905 893 903 6,266,100
2019/10/21 893 898 891 895 4,216,600
2019/10/18 896 898 881 888 10,016,500
2019/10/17 911 914 902 907 5,216,000
2019/10/16 910 918 903 905 6,941,900
2019/10/15 890 900 890 897 6,458,800
2019/10/11 874 878 871 878 6,067,600
2019/10/10 864 866 848 862 6,359,100
2019/10/09 864 870 853 869 6,059,400
2019/10/08 877 883 872 874 5,592,000
2019/10/07 887 890 869 876 5,092,700
2019/10/04 880 886 875 884 4,966,100
2019/10/03 882 886 877 880 6,016,400
2019/10/02 895 906 893 902 7,666,100
2019/10/01 887 902 886 901 6,359,900
2019/09/30 887 888 873 876 6,160,200
2019/09/27 894 898 880 891 6,486,800
2019/09/26 906 908 899 902 8,218,800
2019/09/25 884 896 878 896 5,731,700
2019/09/24 890 897 886 886 7,074,900
2019/09/20 894 900 889 895 7,661,200
2019/09/19 903 907 892 893 7,576,000
2019/09/18 904 905 894 901 5,824,500
2019/09/17 900 909 898 902 7,494,800
2019/09/13 903 911 899 908 10,591,000
2019/09/12 899 906 887 902 9,233,000
2019/09/11 890 903 890 902 10,135,800
2019/09/10 863 882 863 881 7,898,700
2019/09/09 853 856 844 852 4,740,600
2019/09/06 843 854 841 850 8,221,300
2019/09/05 826 841 825 835 10,833,400
2019/09/04 815 819 808 818 6,029,400
2019/09/03 816 822 814 819 4,782,100
2019/09/02 817 820 813 814 4,472,700
2019/08/30 817 821 812 820 7,531,000
2019/08/29 815 817 809 812 5,020,300
2019/08/28 808 820 800 816 7,115,500
2019/08/27 814 817 808 809 8,440,100
2019/08/26 792 808 792 807 8,422,600
2019/08/23 822 828 813 822 6,483,700
2019/08/22 821 825 818 821 6,909,600
2019/08/21 812 825 811 823 5,979,500
2019/08/20 810 819 810 818 5,770,600
2019/08/19 810 810 801 807 6,672,200
2019/08/16 797 809 794 805 7,448,400
2019/08/15 800 807 788 801 9,844,400
2019/08/14 826 829 818 822 6,717,700
2019/08/13 824 826 812 820 6,841,400
2019/08/09 828 838 825 835 5,357,300
2019/08/08 835 840 828 830 4,246,000
2019/08/07 834 847 823 834 7,262,500
2019/08/06 812 834 811 829 11,906,000
2019/08/05 864 866 841 846 10,966,100
2019/08/02 892 900 871 879 10,283,600
2019/08/01 900 911 886 911 8,400,900
2019/07/31 916 927 913 925 6,954,700
2019/07/30 919 928 915 925 6,214,000
2019/07/29 906 911 901 909 3,982,400
2019/07/26 913 915 907 911 3,435,800
2019/07/25 914 916 911 914 3,352,000
2019/07/24 921 926 910 917 4,907,800
2019/07/23 917 927 917 921 4,051,300
2019/07/22 912 922 910 919 3,072,800
2019/07/19 898 923 895 918 5,349,400
2019/07/18 914 915 890 893 6,799,400
2019/07/17 916 926 915 921 5,807,700
2019/07/16 925 929 914 922 5,051,200
2019/07/12 935 936 927 930 3,873,600
2019/07/11 927 930 919 925 4,270,600
2019/07/10 930 932 923 928 5,936,800
2019/07/09 944 955 936 937 5,257,600
2019/07/08 939 947 938 943 4,601,600
2019/07/05 948 952 941 943 5,339,900
2019/07/04 932 948 931 948 6,290,300
2019/07/03 930 930 920 928 5,352,600
2019/07/02 928 928 919 926 5,557,200
2019/07/01 920 924 914 923 7,104,100
2019/06/28 903 905 893 898 9,222,700
2019/06/27 890 899 884 898 5,827,400
2019/06/26 884 896 881 883 6,520,000
2019/06/25 880 891 870 885 5,478,300
2019/06/24 864 885 862 883 5,319,500
2019/06/21 884 889 879 886 9,383,500
2019/06/20 875 882 869 882 5,241,900
2019/06/19 870 885 869 877 6,718,500
2019/06/18 862 871 856 859 5,579,500
2019/06/17 856 863 852 858 5,234,500
2019/06/14 847 860 845 856 7,061,300
2019/06/13 865 870 846 855 8,942,200
2019/06/12 863 877 863 869 5,411,700
2019/06/11 865 879 863 875 6,012,800
2019/06/10 875 880 874 875 4,856,800
2019/06/07 867 873 862 870 5,245,000
2019/06/06 871 877 867 868 4,908,000
2019/06/05 880 881 869 876 6,244,600
2019/06/04 861 866 854 861 5,484,800
2019/06/03 850 865 848 858 6,781,200
2019/05/31 882 884 864 865 9,088,900
2019/05/30 881 895 878 895 4,083,800
2019/05/29 883 889 874 889 6,211,400
2019/05/28 888 898 887 898 8,437,000
2019/05/27 873 888 869 884 4,866,300
2019/05/24 876 889 873 880 7,709,300
2019/05/23 895 903 892 897 5,616,400
2019/05/22 914 918 903 905 4,732,100
2019/05/21 895 919 893 914 7,450,700
2019/05/20 901 911 894 906 4,720,300
2019/05/17 896 913 892 900 7,797,100
2019/05/16 897 897 882 890 6,025,900
2019/05/15 892 905 888 900 7,654,500
2019/05/14 872 891 859 886 10,107,900
2019/05/13 909 910 891 892 10,763,700
2019/05/10 950 963 915 916 22,307,300
2019/05/09 979 992 974 979 8,765,700
2019/05/08 990 992 978 981 8,506,300
2019/05/07 1,020 1,021 995 1,002 10,259,100
2019/04/26 1,015 1,022 1,007 1,021 6,082,300
2019/04/25 1,017 1,025 1,013 1,024 4,929,700
2019/04/24 1,025 1,030 1,010 1,017 7,039,900
2019/04/23 1,024 1,026 1,018 1,021 4,488,100
2019/04/22 1,028 1,036 1,024 1,029 3,444,300
2019/04/19 1,030 1,035 1,025 1,031 4,948,600
2019/04/18 1,028 1,030 1,017 1,021 5,308,000
2019/04/17 1,029 1,032 1,023 1,027 5,775,300
2019/04/16 1,016 1,026 1,014 1,026 6,170,700
2019/04/15 1,027 1,031 1,014 1,021 8,908,100
2019/04/12 994 1,027 987 1,015 12,633,800
2019/04/11 981 988 977 988 3,951,300
2019/04/10 988 990 980 990 5,097,700
2019/04/09 980 994 975 994 5,393,300
2019/04/08 995 996 975 979 6,233,900
2019/04/05 980 991 978 991 6,619,200
2019/04/04 988 991 981 984 4,679,700
2019/04/03 994 994 983 992 6,421,000
2019/04/02 999 999 982 988 9,068,300
2019/04/01 964 986 964 975 8,016,100
2019/03/29 964 967 953 954 6,143,700
2019/03/28 955 956 941 949 7,498,900
2019/03/27 970 977 959 966 8,165,600
2019/03/26 949 979 940 979 13,996,000
2019/03/25 945 945 931 940 9,522,800
2019/03/22 955 960 940 958 14,357,600
2019/03/20 961 964 951 951 10,662,000
2019/03/19 967 967 959 963 8,462,500
2019/03/18 968 975 962 970 8,300,100
2019/03/15 960 971 956 963 11,552,000
2019/03/14 979 983 963 963 8,587,900
2019/03/13 992 997 971 978 7,147,200
2019/03/12 987 998 985 994 8,132,000
2019/03/11 978 980 966 973 6,805,700
2019/03/08 979 991 976 980 12,129,300
2019/03/07 1,004 1,007 986 988 12,266,300
2019/03/06 1,015 1,017 1,006 1,012 6,987,700
2019/03/05 1,014 1,021 1,010 1,021 6,744,700
2019/03/04 1,026 1,028 1,014 1,022 6,836,700
2019/03/01 1,025 1,033 1,018 1,018 6,140,300
2019/02/28 1,033 1,037 1,024 1,025 7,084,800
2019/02/27 1,038 1,046 1,036 1,041 5,874,600
2019/02/26 1,046 1,051 1,033 1,037 6,955,700
2019/02/25 1,055 1,063 1,050 1,054 4,172,500
2019/02/22 1,039 1,045 1,032 1,045 4,414,600
2019/02/21 1,040 1,048 1,035 1,044 6,215,000
2019/02/20 1,041 1,048 1,034 1,044 5,691,600
2019/02/19 1,035 1,039 1,029 1,035 5,130,500
2019/02/18 1,042 1,045 1,027 1,042 9,459,200
2019/02/15 1,026 1,032 1,017 1,025 8,410,300
2019/02/14 1,057 1,064 1,042 1,043 5,334,700
2019/02/13 1,042 1,051 1,027 1,050 7,660,700
2019/02/12 1,010 1,039 1,007 1,035 7,871,200
2019/02/08 1,023 1,027 1,000 1,003 7,317,700
2019/02/07 1,046 1,050 1,026 1,032 9,968,800
2019/02/06 1,044 1,079 1,044 1,064 14,847,500
2019/02/05 1,007 1,035 993 1,035 22,519,500
2019/02/04 1,060 1,075 1,057 1,061 7,708,300
2019/02/01 1,058 1,062 1,051 1,052 7,253,100
2019/01/31 1,070 1,072 1,054 1,062 6,425,000
2019/01/30 1,059 1,065 1,049 1,052 10,039,500
2019/01/29 1,050 1,056 1,039 1,044 10,465,700
2019/01/28 1,077 1,085 1,061 1,063 6,586,700
2019/01/25 1,053 1,072 1,053 1,072 9,918,800
2019/01/24 1,050 1,063 1,043 1,063 9,114,100
2019/01/23 1,059 1,070 1,056 1,057 7,793,700
2019/01/22 1,109 1,110 1,055 1,065 12,452,200
2019/01/21 1,105 1,106 1,080 1,094 10,995,600
2019/01/18 1,052 1,062 1,045 1,059 6,022,300
2019/01/17 1,055 1,055 1,040 1,045 5,473,000
2019/01/16 1,051 1,056 1,042 1,046 8,446,800
2019/01/15 1,049 1,053 1,032 1,043 11,385,400
2019/01/11 1,051 1,067 1,050 1,067 8,907,300
2019/01/10 1,045 1,052 1,035 1,040 9,033,700
2019/01/09 1,034 1,054 1,032 1,045 9,626,900
2019/01/08 1,010 1,025 1,000 1,013 8,724,700
2019/01/07 995 1,007 983 1,004 9,356,600
2019/01/04 960 960 941 956 12,976,100

このページの先頭へ