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
2020/12/30 1,194 1,200 1,182 1,191 4,545,800
2020/12/29 1,191 1,200 1,186 1,198 5,374,100
2020/12/28 1,161 1,174 1,161 1,174 4,080,900
2020/12/25 1,165 1,170 1,159 1,162 2,641,000
2020/12/24 1,169 1,181 1,165 1,172 4,054,400
2020/12/23 1,173 1,175 1,149 1,159 3,778,600
2020/12/22 1,171 1,176 1,166 1,170 4,806,300
2020/12/21 1,194 1,202 1,175 1,187 5,049,900
2020/12/18 1,187 1,196 1,184 1,195 6,736,100
2020/12/17 1,182 1,187 1,176 1,182 4,353,400
2020/12/16 1,180 1,210 1,180 1,190 9,632,100
2020/12/15 1,168 1,170 1,158 1,161 3,746,000
2020/12/14 1,163 1,174 1,160 1,169 4,431,500
2020/12/11 1,183 1,185 1,157 1,161 5,659,100
2020/12/10 1,170 1,175 1,165 1,170 5,095,800
2020/12/09 1,144 1,180 1,143 1,179 6,838,000
2020/12/08 1,143 1,147 1,132 1,141 3,678,100
2020/12/07 1,155 1,163 1,142 1,143 4,714,400
2020/12/04 1,157 1,160 1,142 1,153 5,317,700
2020/12/03 1,160 1,161 1,136 1,141 6,849,100
2020/12/02 1,156 1,165 1,149 1,153 8,524,800
2020/12/01 1,113 1,140 1,111 1,138 6,741,200
2020/11/30 1,132 1,133 1,101 1,113 21,225,600
2020/11/27 1,126 1,136 1,117 1,122 8,153,200
2020/11/26 1,124 1,140 1,116 1,127 6,909,000
2020/11/25 1,115 1,145 1,112 1,125 10,392,100
2020/11/24 1,118 1,119 1,094 1,097 6,858,400
2020/11/20 1,086 1,087 1,072 1,084 7,090,600
2020/11/19 1,079 1,088 1,066 1,087 9,117,100
2020/11/18 1,090 1,090 1,063 1,069 8,266,500
2020/11/17 1,110 1,114 1,085 1,101 8,630,900
2020/11/16 1,095 1,117 1,091 1,100 13,496,300
2020/11/13 1,049 1,058 1,039 1,049 5,730,600
2020/11/12 1,065 1,067 1,045 1,052 7,355,900
2020/11/11 1,052 1,065 1,047 1,064 8,837,500
2020/11/10 1,043 1,060 1,033 1,036 8,907,300
2020/11/09 1,010 1,025 1,008 1,018 6,826,400
2020/11/06 999 1,010 995 1,005 7,009,000
2020/11/05 989 1,002 971 999 8,116,000
2020/11/04 1,000 1,015 992 993 9,741,400
2020/11/02 962 987 962 978 10,222,600
2020/10/30 950 996 946 961 20,444,300
2020/10/29 884 919 883 916 8,005,800
2020/10/28 904 905 894 899 6,169,500
2020/10/27 900 911 894 911 6,251,100
2020/10/26 900 922 898 908 5,618,300
2020/10/23 894 900 887 894 4,754,200
2020/10/22 885 899 884 895 3,778,000
2020/10/21 883 905 883 898 6,165,600
2020/10/20 877 882 875 877 5,673,400
2020/10/19 874 884 873 883 4,796,700
2020/10/16 875 881 869 872 7,291,200
2020/10/15 860 872 858 868 4,656,700
2020/10/14 870 873 857 863 6,549,900
2020/10/13 888 890 875 880 6,017,700
2020/10/12 889 892 885 889 4,568,600
2020/10/09 911 913 891 894 6,115,900
2020/10/08 914 919 907 912 5,006,500
2020/10/07 901 914 894 913 5,593,100
2020/10/06 901 912 900 909 9,227,500
2020/10/05 886 898 883 890 7,195,000
2020/10/02 889 889 863 870 10,580,300
2020/09/30 896 907 888 889 9,474,500
2020/09/29 914 920 905 916 5,952,000
2020/09/28 895 924 895 922 8,134,400
2020/09/25 903 911 900 907 5,520,900
2020/09/24 912 916 899 904 8,843,000
2020/09/23 954 954 921 926 11,637,300
2020/09/18 966 970 959 962 7,466,100
2020/09/17 979 987 962 967 5,366,300
2020/09/16 980 985 974 977 4,665,000
2020/09/15 984 987 973 983 5,451,100
2020/09/14 984 996 977 994 6,370,600
2020/09/11 984 984 965 971 9,098,100
2020/09/10 972 984 968 984 6,567,900
2020/09/09 950 966 944 962 7,225,400
2020/09/08 954 964 953 963 5,272,700
2020/09/07 947 958 945 952 4,341,900
2020/09/04 940 954 940 953 4,944,400
2020/09/03 967 972 954 957 6,639,300
2020/09/02 979 982 960 964 5,467,500
2020/09/01 974 975 959 970 4,366,700
2020/08/31 984 990 978 978 6,875,800
2020/08/28 971 998 961 970 9,131,100
2020/08/27 966 969 958 962 4,320,000
2020/08/26 957 968 955 964 3,691,200
2020/08/25 961 972 956 964 6,706,000
2020/08/24 945 949 929 946 5,075,500
2020/08/21 948 956 944 948 6,139,400
2020/08/20 951 970 939 940 13,289,800
2020/08/19 914 927 910 926 6,153,300
2020/08/18 932 935 923 929 4,741,100
2020/08/17 932 942 927 932 4,820,500
2020/08/14 940 947 935 936 6,714,500
2020/08/13 955 964 939 946 8,841,000
2020/08/12 939 956 938 952 6,711,300
2020/08/11 905 940 902 934 10,777,300
2020/08/07 895 900 882 891 8,614,700
2020/08/06 907 917 903 907 6,767,200
2020/08/05 904 909 897 905 7,098,800
2020/08/04 909 917 892 904 11,220,700
2020/08/03 900 915 881 890 11,502,300
2020/07/31 948 959 882 900 25,458,200
2020/07/30 1,039 1,051 1,037 1,038 6,703,500
2020/07/29 1,042 1,054 1,036 1,047 6,927,200
2020/07/28 1,043 1,068 1,039 1,059 9,589,000
2020/07/27 1,000 1,042 999 1,039 8,031,400
2020/07/22 1,005 1,041 1,002 1,030 7,591,800
2020/07/21 1,017 1,019 1,006 1,012 4,116,000
2020/07/20 1,019 1,021 1,012 1,014 3,601,000
2020/07/17 1,020 1,027 1,009 1,020 4,896,700
2020/07/16 1,015 1,028 1,008 1,010 6,812,900
2020/07/15 1,005 1,018 1,003 1,013 5,875,800
2020/07/14 992 1,007 988 994 5,452,600
2020/07/13 972 1,003 971 996 9,919,800
2020/07/10 961 965 951 955 6,310,900
2020/07/09 956 973 950 965 6,479,000
2020/07/08 973 973 956 956 6,183,200
2020/07/07 982 990 970 977 7,353,500
2020/07/06 946 978 945 974 7,819,300
2020/07/03 953 957 930 942 4,819,400
2020/07/02 936 960 933 943 7,791,100
2020/07/01 938 944 927 930 6,490,300
2020/06/30 935 950 933 940 11,232,700
2020/06/29 919 924 905 910 9,843,100
2020/06/26 929 942 928 938 7,854,400
2020/06/25 933 941 919 925 11,461,900
2020/06/24 965 977 957 961 7,599,000
2020/06/23 974 987 965 975 6,277,600
2020/06/22 950 969 943 958 4,085,300
2020/06/19 967 968 955 959 8,137,200
2020/06/18 972 975 949 968 5,863,700
2020/06/17 970 974 955 966 5,756,300
2020/06/16 956 972 945 968 9,227,900
2020/06/15 957 960 925 928 6,772,500
2020/06/12 927 951 917 951 10,471,100
2020/06/11 967 973 949 953 10,646,000
2020/06/10 981 996 978 987 7,511,700
2020/06/09 1,008 1,018 985 998 8,561,300
2020/06/08 996 1,010 993 1,008 8,043,300
2020/06/05 974 983 966 983 8,743,800
2020/06/04 990 990 961 974 6,995,400
2020/06/03 974 989 967 972 9,668,800
2020/06/02 955 970 954 959 7,571,600
2020/06/01 959 968 951 956 5,616,000
2020/05/29 961 974 956 963 14,219,000
2020/05/28 979 989 967 979 12,521,000
2020/05/27 948 960 929 951 10,396,500
2020/05/26 915 936 914 930 9,513,900
2020/05/25 894 904 889 898 5,962,400
2020/05/22 883 894 874 879 5,932,800
2020/05/21 899 903 883 883 7,340,300
2020/05/20 860 885 856 882 10,079,000
2020/05/19 850 875 841 866 17,434,900
2020/05/18 810 813 804 810 8,188,000
2020/05/15 799 802 780 793 6,102,800
2020/05/14 804 806 787 788 6,418,300
2020/05/13 798 817 793 814 6,827,200
2020/05/12 815 816 800 808 6,817,200
2020/05/11 809 826 805 820 6,740,700
2020/05/08 793 806 787 800 7,237,500
2020/05/07 775 783 768 781 7,723,000
2020/05/01 806 812 781 789 10,683,700
2020/04/30 819 837 818 827 14,390,200
2020/04/28 804 815 783 797 13,986,800
2020/04/27 745 776 744 774 8,363,100
2020/04/24 741 747 734 746 7,662,800
2020/04/23 748 753 742 749 8,053,100
2020/04/22 750 752 734 740 11,556,300
2020/04/21 770 783 767 769 9,027,800
2020/04/20 776 788 776 781 7,223,200
2020/04/17 785 795 776 791 10,415,600
2020/04/16 788 788 768 771 12,453,800
2020/04/15 798 807 790 803 8,762,400
2020/04/14 790 810 787 804 8,638,200
2020/04/13 813 817 792 794 7,410,500
2020/04/10 832 837 802 821 7,906,800
2020/04/09 844 847 817 832 7,288,600
2020/04/08 839 846 821 839 9,909,700
2020/04/07 840 844 811 833 8,940,700
2020/04/06 785 822 778 812 9,367,200
2020/04/03 780 794 773 782 8,626,600
2020/04/02 783 799 773 786 10,837,900
2020/04/01 810 833 795 806 10,554,100
2020/03/31 836 846 813 825 11,176,500
2020/03/30 827 840 804 838 12,127,300
2020/03/27 872 873 834 859 16,002,100
2020/03/26 840 852 810 827 13,509,900
2020/03/25 819 863 802 843 19,400,600
2020/03/24 750 753 727 753 14,050,700
2020/03/23 703 724 692 721 19,230,400
2020/03/19 722 741 700 700 25,941,200
2020/03/18 741 747 710 711 18,360,500
2020/03/17 720 753 713 726 26,430,300
2020/03/16 774 785 729 733 20,692,700
2020/03/13 751 799 728 770 20,197,600
2020/03/12 849 855 818 825 16,476,500
2020/03/11 891 903 871 875 16,451,400
2020/03/10 867 890 829 886 23,649,800
2020/03/09 919 923 880 882 17,598,900
2020/03/06 994 999 963 968 12,417,300
2020/03/05 1,030 1,032 1,009 1,012 10,170,000
2020/03/04 1,004 1,032 995 1,021 10,795,600
2020/03/03 1,053 1,057 1,010 1,011 11,398,000
2020/03/02 1,002 1,050 1,001 1,036 13,479,400
2020/02/28 1,049 1,056 1,022 1,031 16,245,500
2020/02/27 1,091 1,098 1,072 1,083 15,198,300
2020/02/26 1,118 1,133 1,111 1,127 12,418,600
2020/02/25 1,124 1,156 1,123 1,138 12,610,000
2020/02/21 1,188 1,201 1,185 1,195 6,648,700
2020/02/20 1,207 1,212 1,184 1,189 6,428,400
2020/02/19 1,189 1,193 1,176 1,184 6,969,800
2020/02/18 1,184 1,192 1,175 1,183 7,152,500
2020/02/17 1,205 1,205 1,187 1,196 5,755,000
2020/02/14 1,221 1,223 1,204 1,208 10,103,400
2020/02/13 1,231 1,232 1,222 1,226 6,328,600
2020/02/12 1,249 1,250 1,218 1,233 8,082,000
2020/02/10 1,220 1,237 1,215 1,234 6,458,800
2020/02/07 1,237 1,246 1,219 1,236 10,920,200
2020/02/06 1,232 1,264 1,223 1,252 20,256,100
2020/02/05 1,222 1,238 1,193 1,235 26,357,800
2020/02/04 1,163 1,189 1,140 1,184 27,465,700
2020/02/03 1,072 1,085 1,066 1,076 11,498,800
2020/01/31 1,096 1,107 1,093 1,102 8,438,300
2020/01/30 1,107 1,114 1,077 1,092 8,450,900
2020/01/29 1,116 1,117 1,105 1,112 5,662,900
2020/01/28 1,105 1,113 1,100 1,107 7,670,100
2020/01/27 1,096 1,111 1,089 1,111 8,053,900
2020/01/24 1,124 1,131 1,118 1,125 7,570,300
2020/01/23 1,117 1,121 1,110 1,116 5,491,400
2020/01/22 1,099 1,123 1,097 1,120 6,961,100
2020/01/21 1,110 1,117 1,103 1,105 6,400,100
2020/01/20 1,126 1,138 1,111 1,114 10,330,800
2020/01/17 1,120 1,131 1,112 1,126 12,740,500
2020/01/16 1,100 1,113 1,089 1,107 12,670,900
2020/01/15 1,063 1,091 1,060 1,089 13,057,600
2020/01/14 1,055 1,059 1,047 1,059 7,059,400
2020/01/10 1,047 1,047 1,035 1,041 5,382,700
2020/01/09 1,044 1,049 1,039 1,046 5,588,500
2020/01/08 1,029 1,036 1,017 1,032 7,071,900
2020/01/07 1,030 1,050 1,028 1,046 7,992,900
2020/01/06 1,014 1,019 1,008 1,018 7,392,800

このページの先頭へ