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 |
---|---|---|---|---|---|
2007/12/28 | 2,320 | 2,325 | 2,295 | 2,315 | 3,502,000 |
2007/12/27 | 2,355 | 2,370 | 2,340 | 2,370 | 4,318,000 |
2007/12/26 | 2,330 | 2,345 | 2,315 | 2,335 | 2,886,000 |
2007/12/25 | 2,320 | 2,345 | 2,310 | 2,325 | 2,968,000 |
2007/12/21 | 2,275 | 2,315 | 2,265 | 2,300 | 6,346,000 |
2007/12/20 | 2,245 | 2,310 | 2,240 | 2,280 | 9,012,000 |
2007/12/19 | 2,210 | 2,255 | 2,210 | 2,225 | 4,719,000 |
2007/12/18 | 2,270 | 2,275 | 2,225 | 2,245 | 5,199,000 |
2007/12/17 | 2,310 | 2,330 | 2,290 | 2,315 | 4,903,000 |
2007/12/14 | 2,335 | 2,360 | 2,325 | 2,350 | 9,188,000 |
2007/12/13 | 2,380 | 2,390 | 2,330 | 2,335 | 8,872,000 |
2007/12/12 | 2,335 | 2,395 | 2,305 | 2,370 | 8,423,000 |
2007/12/11 | 2,330 | 2,350 | 2,320 | 2,340 | 5,649,000 |
2007/12/10 | 2,335 | 2,340 | 2,275 | 2,325 | 7,431,000 |
2007/12/07 | 2,375 | 2,395 | 2,370 | 2,370 | 5,022,000 |
2007/12/06 | 2,355 | 2,380 | 2,325 | 2,380 | 7,571,000 |
2007/12/05 | 2,280 | 2,350 | 2,275 | 2,335 | 9,670,000 |
2007/12/04 | 2,260 | 2,285 | 2,235 | 2,265 | 5,735,000 |
2007/12/03 | 2,290 | 2,290 | 2,235 | 2,265 | 3,817,000 |
2007/11/30 | 2,260 | 2,290 | 2,235 | 2,235 | 8,537,000 |
2007/11/29 | 2,305 | 2,325 | 2,275 | 2,295 | 6,671,000 |
2007/11/28 | 2,270 | 2,275 | 2,225 | 2,240 | 6,142,000 |
2007/11/27 | 2,180 | 2,275 | 2,165 | 2,265 | 6,291,000 |
2007/11/26 | 2,160 | 2,230 | 2,160 | 2,210 | 5,273,000 |
2007/11/22 | 2,135 | 2,215 | 2,135 | 2,175 | 6,838,000 |
2007/11/21 | 2,285 | 2,290 | 2,160 | 2,170 | 9,919,000 |
2007/11/20 | 2,155 | 2,295 | 2,155 | 2,280 | 13,942,000 |
2007/11/19 | 2,150 | 2,245 | 2,150 | 2,195 | 9,599,000 |
2007/11/16 | 2,145 | 2,170 | 2,130 | 2,140 | 4,975,000 |
2007/11/15 | 2,215 | 2,215 | 2,165 | 2,185 | 4,239,000 |
2007/11/14 | 2,210 | 2,220 | 2,160 | 2,200 | 5,314,000 |
2007/11/13 | 2,115 | 2,210 | 2,115 | 2,190 | 9,159,000 |
2007/11/12 | 2,100 | 2,135 | 2,090 | 2,110 | 7,299,000 |
2007/11/09 | 2,200 | 2,210 | 2,140 | 2,140 | 10,760,000 |
2007/11/08 | 2,190 | 2,255 | 2,190 | 2,235 | 8,298,000 |
2007/11/07 | 2,345 | 2,345 | 2,260 | 2,270 | 9,907,000 |
2007/11/06 | 2,330 | 2,360 | 2,310 | 2,340 | 10,384,000 |
2007/11/05 | 2,300 | 2,350 | 2,280 | 2,330 | 11,175,000 |
2007/11/02 | 2,245 | 2,320 | 2,225 | 2,300 | 11,245,000 |
2007/11/01 | 2,250 | 2,300 | 2,240 | 2,280 | 13,773,000 |
2007/10/31 | 2,150 | 2,215 | 2,145 | 2,190 | 13,325,000 |
2007/10/30 | 2,095 | 2,125 | 2,045 | 2,110 | 7,771,000 |
2007/10/29 | 2,070 | 2,095 | 2,060 | 2,080 | 4,084,000 |
2007/10/26 | 2,005 | 2,060 | 2,005 | 2,040 | 5,700,000 |
2007/10/25 | 2,010 | 2,015 | 1,986 | 1,994 | 9,428,000 |
2007/10/24 | 2,020 | 2,030 | 2,000 | 2,015 | 4,925,000 |
2007/10/23 | 1,984 | 2,020 | 1,982 | 2,015 | 6,192,000 |
2007/10/22 | 1,967 | 2,015 | 1,965 | 2,010 | 8,038,000 |
2007/10/19 | 2,050 | 2,085 | 2,025 | 2,050 | 7,975,000 |
2007/10/18 | 2,010 | 2,075 | 2,010 | 2,050 | 7,252,000 |
2007/10/17 | 2,050 | 2,050 | 1,993 | 2,020 | 10,864,000 |
2007/10/16 | 2,075 | 2,090 | 2,030 | 2,050 | 9,139,000 |
2007/10/15 | 2,125 | 2,125 | 2,100 | 2,100 | 5,475,000 |
2007/10/12 | 2,090 | 2,110 | 2,080 | 2,090 | 5,315,000 |
2007/10/11 | 2,100 | 2,120 | 2,080 | 2,110 | 3,010,000 |
2007/10/10 | 2,125 | 2,125 | 2,095 | 2,100 | 4,117,000 |
2007/10/09 | 2,085 | 2,115 | 2,080 | 2,085 | 4,940,000 |
2007/10/05 | 2,070 | 2,110 | 2,065 | 2,080 | 10,669,000 |
2007/10/04 | 2,130 | 2,185 | 2,120 | 2,150 | 6,136,000 |
2007/10/03 | 2,105 | 2,125 | 2,060 | 2,125 | 9,633,000 |
2007/10/02 | 2,210 | 2,240 | 2,165 | 2,180 | 6,574,000 |
2007/10/01 | 2,160 | 2,170 | 2,120 | 2,150 | 5,164,000 |
2007/09/28 | 2,160 | 2,170 | 2,125 | 2,155 | 5,274,000 |
2007/09/27 | 2,130 | 2,170 | 2,130 | 2,155 | 5,627,000 |
2007/09/26 | 2,145 | 2,180 | 2,105 | 2,110 | 5,561,000 |
2007/09/25 | 2,110 | 2,125 | 2,090 | 2,105 | 4,738,000 |
2007/09/21 | 2,060 | 2,100 | 2,050 | 2,070 | 5,235,000 |
2007/09/20 | 2,100 | 2,110 | 2,070 | 2,075 | 4,110,000 |
2007/09/19 | 2,065 | 2,100 | 2,065 | 2,100 | 6,350,000 |
2007/09/18 | 1,990 | 2,010 | 1,980 | 1,997 | 8,172,000 |
2007/09/14 | 1,990 | 2,070 | 1,988 | 2,045 | 12,311,000 |
2007/09/13 | 1,981 | 1,990 | 1,962 | 1,968 | 6,215,000 |
2007/09/12 | 1,984 | 2,000 | 1,975 | 1,993 | 7,343,000 |
2007/09/11 | 1,915 | 1,964 | 1,912 | 1,950 | 8,169,000 |
2007/09/10 | 1,920 | 1,969 | 1,913 | 1,954 | 7,478,000 |
2007/09/07 | 1,998 | 1,998 | 1,956 | 1,974 | 5,767,000 |
2007/09/06 | 1,960 | 1,991 | 1,945 | 1,989 | 6,492,000 |
2007/09/05 | 2,065 | 2,085 | 1,987 | 1,988 | 9,650,000 |
2007/09/04 | 2,020 | 2,055 | 2,015 | 2,025 | 2,972,000 |
2007/09/03 | 2,060 | 2,065 | 2,030 | 2,030 | 4,482,000 |
2007/08/31 | 2,005 | 2,020 | 1,981 | 2,020 | 6,790,000 |
2007/08/30 | 1,965 | 1,975 | 1,956 | 1,966 | 6,785,000 |
2007/08/29 | 1,955 | 1,957 | 1,923 | 1,957 | 8,027,000 |
2007/08/28 | 2,000 | 2,020 | 1,974 | 2,000 | 8,717,000 |
2007/08/27 | 2,065 | 2,070 | 2,020 | 2,030 | 2,830,000 |
2007/08/24 | 2,025 | 2,035 | 2,015 | 2,015 | 3,485,000 |
2007/08/23 | 2,040 | 2,050 | 2,020 | 2,025 | 6,638,000 |
2007/08/22 | 1,931 | 1,993 | 1,924 | 1,977 | 10,201,000 |
2007/08/21 | 1,921 | 1,947 | 1,912 | 1,918 | 9,346,000 |
2007/08/20 | 1,970 | 1,983 | 1,947 | 1,951 | 14,204,000 |
2007/08/17 | 1,985 | 2,010 | 1,949 | 1,950 | 12,537,000 |
2007/08/16 | 1,999 | 2,050 | 1,975 | 2,025 | 14,122,000 |
2007/08/15 | 1,980 | 2,045 | 1,975 | 2,015 | 13,548,000 |
2007/08/14 | 2,100 | 2,125 | 2,085 | 2,120 | 3,900,000 |
2007/08/13 | 2,120 | 2,125 | 2,085 | 2,120 | 5,582,000 |
2007/08/10 | 2,130 | 2,185 | 2,090 | 2,130 | 10,519,000 |
2007/08/09 | 2,195 | 2,210 | 2,155 | 2,200 | 9,724,000 |
2007/08/08 | 2,090 | 2,150 | 2,090 | 2,145 | 5,677,000 |
2007/08/07 | 2,110 | 2,120 | 2,090 | 2,100 | 3,736,000 |
2007/08/06 | 2,100 | 2,110 | 2,065 | 2,100 | 6,309,000 |
2007/08/03 | 2,125 | 2,165 | 2,115 | 2,140 | 8,767,000 |
2007/08/02 | 2,130 | 2,140 | 2,110 | 2,115 | 5,399,000 |
2007/08/01 | 2,165 | 2,170 | 2,135 | 2,135 | 6,572,000 |
2007/07/31 | 2,175 | 2,180 | 2,155 | 2,175 | 6,625,000 |
2007/07/30 | 2,165 | 2,185 | 2,140 | 2,170 | 7,884,000 |
2007/07/27 | 2,150 | 2,210 | 2,135 | 2,165 | 13,621,000 |
2007/07/26 | 2,270 | 2,280 | 2,230 | 2,245 | 11,841,000 |
2007/07/25 | 2,325 | 2,330 | 2,270 | 2,285 | 9,688,000 |
2007/07/24 | 2,345 | 2,370 | 2,330 | 2,370 | 5,587,000 |
2007/07/23 | 2,350 | 2,360 | 2,325 | 2,340 | 7,216,000 |
2007/07/20 | 2,355 | 2,385 | 2,350 | 2,385 | 5,107,000 |
2007/07/19 | 2,335 | 2,355 | 2,335 | 2,350 | 3,772,000 |
2007/07/18 | 2,345 | 2,355 | 2,320 | 2,325 | 7,369,000 |
2007/07/17 | 2,385 | 2,395 | 2,340 | 2,350 | 5,605,000 |
2007/07/13 | 2,355 | 2,370 | 2,350 | 2,360 | 6,648,000 |
2007/07/12 | 2,355 | 2,360 | 2,325 | 2,330 | 4,931,000 |
2007/07/11 | 2,330 | 2,365 | 2,315 | 2,315 | 11,820,000 |
2007/07/10 | 2,350 | 2,350 | 2,320 | 2,330 | 8,982,000 |
2007/07/09 | 2,370 | 2,375 | 2,335 | 2,355 | 10,734,000 |
2007/07/06 | 2,400 | 2,405 | 2,375 | 2,380 | 9,438,000 |
2007/07/05 | 2,440 | 2,460 | 2,435 | 2,445 | 3,884,000 |
2007/07/04 | 2,455 | 2,460 | 2,435 | 2,435 | 2,129,000 |
2007/07/03 | 2,470 | 2,470 | 2,435 | 2,440 | 3,779,000 |
2007/07/02 | 2,460 | 2,460 | 2,440 | 2,445 | 3,852,000 |
2007/06/29 | 2,420 | 2,445 | 2,395 | 2,445 | 7,279,000 |
2007/06/28 | 2,435 | 2,440 | 2,410 | 2,410 | 4,862,000 |
2007/06/27 | 2,455 | 2,465 | 2,405 | 2,425 | 6,083,000 |
2007/06/26 | 2,470 | 2,475 | 2,450 | 2,475 | 3,785,000 |
2007/06/25 | 2,460 | 2,495 | 2,455 | 2,475 | 5,939,000 |
2007/06/22 | 2,470 | 2,490 | 2,440 | 2,455 | 11,021,000 |
2007/06/21 | 2,505 | 2,520 | 2,500 | 2,510 | 7,552,000 |
2007/06/20 | 2,575 | 2,575 | 2,535 | 2,540 | 6,357,000 |
2007/06/19 | 2,560 | 2,570 | 2,545 | 2,570 | 4,245,000 |
2007/06/18 | 2,555 | 2,580 | 2,550 | 2,575 | 3,833,000 |
2007/06/15 | 2,570 | 2,570 | 2,530 | 2,550 | 6,121,000 |
2007/06/14 | 2,575 | 2,585 | 2,565 | 2,570 | 5,874,000 |
2007/06/13 | 2,525 | 2,560 | 2,510 | 2,550 | 4,407,000 |
2007/06/12 | 2,565 | 2,575 | 2,540 | 2,540 | 6,572,000 |
2007/06/11 | 2,500 | 2,565 | 2,490 | 2,535 | 6,693,000 |
2007/06/08 | 2,520 | 2,520 | 2,480 | 2,500 | 11,238,000 |
2007/06/07 | 2,535 | 2,545 | 2,520 | 2,520 | 5,058,000 |
2007/06/06 | 2,550 | 2,555 | 2,530 | 2,545 | 4,676,000 |
2007/06/05 | 2,555 | 2,565 | 2,550 | 2,555 | 2,985,000 |
2007/06/04 | 2,570 | 2,570 | 2,550 | 2,550 | 4,033,000 |
2007/06/01 | 2,560 | 2,570 | 2,540 | 2,545 | 6,012,000 |
2007/05/31 | 2,530 | 2,570 | 2,520 | 2,570 | 10,414,000 |
2007/05/30 | 2,550 | 2,575 | 2,545 | 2,560 | 8,648,000 |
2007/05/29 | 2,520 | 2,555 | 2,520 | 2,540 | 4,358,000 |
2007/05/28 | 2,535 | 2,555 | 2,520 | 2,540 | 3,768,000 |
2007/05/25 | 2,530 | 2,540 | 2,505 | 2,535 | 5,741,000 |
2007/05/24 | 2,535 | 2,550 | 2,525 | 2,535 | 6,446,000 |
2007/05/23 | 2,515 | 2,560 | 2,510 | 2,525 | 12,210,000 |
2007/05/22 | 2,460 | 2,510 | 2,455 | 2,505 | 10,768,000 |
2007/05/21 | 2,430 | 2,470 | 2,425 | 2,455 | 5,872,000 |
2007/05/18 | 2,420 | 2,435 | 2,410 | 2,415 | 2,788,000 |
2007/05/17 | 2,450 | 2,455 | 2,420 | 2,420 | 4,337,000 |
2007/05/16 | 2,410 | 2,425 | 2,380 | 2,415 | 4,333,000 |
2007/05/15 | 2,420 | 2,435 | 2,405 | 2,405 | 3,914,000 |
2007/05/14 | 2,440 | 2,460 | 2,435 | 2,445 | 3,931,000 |
2007/05/11 | 2,440 | 2,445 | 2,400 | 2,420 | 4,898,000 |
2007/05/10 | 2,450 | 2,460 | 2,445 | 2,450 | 6,799,000 |
2007/05/09 | 2,445 | 2,460 | 2,440 | 2,450 | 4,789,000 |
2007/05/08 | 2,455 | 2,460 | 2,430 | 2,445 | 4,207,000 |
2007/05/07 | 2,450 | 2,470 | 2,440 | 2,460 | 6,119,000 |
2007/05/02 | 2,390 | 2,425 | 2,385 | 2,410 | 6,017,000 |
2007/05/01 | 2,405 | 2,420 | 2,365 | 2,400 | 10,347,000 |
2007/04/27 | 2,365 | 2,380 | 2,325 | 2,325 | 6,530,000 |
2007/04/26 | 2,315 | 2,340 | 2,315 | 2,330 | 5,681,000 |
2007/04/25 | 2,320 | 2,325 | 2,295 | 2,305 | 4,748,000 |
2007/04/24 | 2,325 | 2,360 | 2,320 | 2,340 | 3,951,000 |
2007/04/23 | 2,365 | 2,375 | 2,330 | 2,335 | 6,632,000 |
2007/04/20 | 2,390 | 2,395 | 2,355 | 2,355 | 5,943,000 |
2007/04/19 | 2,405 | 2,410 | 2,355 | 2,380 | 5,429,000 |
2007/04/18 | 2,410 | 2,445 | 2,405 | 2,435 | 4,826,000 |
2007/04/17 | 2,445 | 2,450 | 2,395 | 2,415 | 4,513,000 |
2007/04/16 | 2,420 | 2,445 | 2,410 | 2,435 | 7,081,000 |
2007/04/13 | 2,415 | 2,425 | 2,360 | 2,375 | 4,996,000 |
2007/04/12 | 2,410 | 2,415 | 2,370 | 2,395 | 5,549,000 |
2007/04/11 | 2,450 | 2,450 | 2,420 | 2,435 | 4,528,000 |
2007/04/10 | 2,455 | 2,460 | 2,440 | 2,445 | 4,021,000 |
2007/04/09 | 2,450 | 2,485 | 2,450 | 2,485 | 3,781,000 |
2007/04/06 | 2,460 | 2,460 | 2,435 | 2,445 | 2,816,000 |
2007/04/05 | 2,465 | 2,470 | 2,445 | 2,470 | 4,562,000 |
2007/04/04 | 2,445 | 2,470 | 2,440 | 2,465 | 5,381,000 |
2007/04/03 | 2,400 | 2,430 | 2,395 | 2,415 | 5,893,000 |
2007/04/02 | 2,380 | 2,430 | 2,355 | 2,355 | 5,002,000 |
2007/03/30 | 2,395 | 2,420 | 2,375 | 2,375 | 3,570,000 |
2007/03/29 | 2,380 | 2,420 | 2,355 | 2,395 | 5,146,000 |
2007/03/28 | 2,425 | 2,450 | 2,395 | 2,415 | 5,273,000 |
2007/03/27 | 2,450 | 2,460 | 2,420 | 2,440 | 4,711,000 |
2007/03/26 | 2,490 | 2,495 | 2,455 | 2,475 | 3,366,000 |
2007/03/23 | 2,460 | 2,490 | 2,455 | 2,490 | 7,503,000 |
2007/03/22 | 2,435 | 2,445 | 2,420 | 2,440 | 6,234,000 |
2007/03/20 | 2,385 | 2,400 | 2,370 | 2,380 | 4,777,000 |
2007/03/19 | 2,325 | 2,385 | 2,310 | 2,370 | 5,662,000 |
2007/03/16 | 2,305 | 2,385 | 2,305 | 2,340 | 6,257,000 |
2007/03/15 | 2,330 | 2,355 | 2,320 | 2,335 | 5,713,000 |
2007/03/14 | 2,315 | 2,345 | 2,310 | 2,325 | 6,865,000 |
2007/03/13 | 2,385 | 2,405 | 2,370 | 2,380 | 4,562,000 |
2007/03/12 | 2,390 | 2,420 | 2,385 | 2,410 | 7,997,000 |
2007/03/09 | 2,355 | 2,380 | 2,345 | 2,365 | 10,958,000 |
2007/03/08 | 2,295 | 2,355 | 2,280 | 2,345 | 8,124,000 |
2007/03/07 | 2,320 | 2,325 | 2,275 | 2,295 | 7,612,000 |
2007/03/06 | 2,275 | 2,320 | 2,275 | 2,305 | 6,563,000 |
2007/03/05 | 2,250 | 2,295 | 2,250 | 2,275 | 9,880,000 |
2007/03/02 | 2,330 | 2,340 | 2,305 | 2,315 | 7,445,000 |
2007/03/01 | 2,405 | 2,410 | 2,340 | 2,360 | 8,283,000 |
2007/02/28 | 2,345 | 2,400 | 2,315 | 2,390 | 13,067,000 |
2007/02/27 | 2,415 | 2,490 | 2,410 | 2,465 | 15,589,000 |
2007/02/26 | 2,410 | 2,430 | 2,405 | 2,410 | 4,661,000 |
2007/02/23 | 2,425 | 2,430 | 2,405 | 2,410 | 4,393,000 |
2007/02/22 | 2,405 | 2,430 | 2,400 | 2,425 | 5,217,000 |
2007/02/21 | 2,435 | 2,455 | 2,420 | 2,425 | 5,179,000 |
2007/02/20 | 2,410 | 2,440 | 2,410 | 2,430 | 4,633,000 |
2007/02/19 | 2,400 | 2,430 | 2,395 | 2,425 | 4,453,000 |
2007/02/16 | 2,410 | 2,430 | 2,405 | 2,410 | 5,307,000 |
2007/02/15 | 2,405 | 2,435 | 2,395 | 2,420 | 9,332,000 |
2007/02/14 | 2,355 | 2,400 | 2,350 | 2,380 | 5,230,000 |
2007/02/13 | 2,365 | 2,370 | 2,340 | 2,360 | 4,603,000 |
2007/02/09 | 2,330 | 2,370 | 2,325 | 2,355 | 6,171,000 |
2007/02/08 | 2,325 | 2,360 | 2,325 | 2,330 | 5,077,000 |
2007/02/07 | 2,340 | 2,345 | 2,310 | 2,325 | 5,224,000 |
2007/02/06 | 2,330 | 2,355 | 2,320 | 2,320 | 6,396,000 |
2007/02/05 | 2,385 | 2,390 | 2,335 | 2,355 | 7,162,000 |
2007/02/02 | 2,435 | 2,445 | 2,390 | 2,395 | 6,924,000 |
2007/02/01 | 2,395 | 2,415 | 2,380 | 2,410 | 4,363,000 |
2007/01/31 | 2,405 | 2,405 | 2,370 | 2,400 | 5,903,000 |
2007/01/30 | 2,400 | 2,405 | 2,390 | 2,400 | 5,624,000 |
2007/01/29 | 2,415 | 2,420 | 2,405 | 2,410 | 5,236,000 |
2007/01/26 | 2,385 | 2,395 | 2,365 | 2,395 | 7,277,000 |
2007/01/25 | 2,425 | 2,430 | 2,395 | 2,395 | 6,762,000 |
2007/01/24 | 2,435 | 2,440 | 2,415 | 2,420 | 3,603,000 |
2007/01/23 | 2,410 | 2,425 | 2,405 | 2,420 | 4,019,000 |
2007/01/22 | 2,410 | 2,425 | 2,405 | 2,420 | 3,289,000 |
2007/01/19 | 2,420 | 2,420 | 2,405 | 2,420 | 5,064,000 |
2007/01/18 | 2,420 | 2,440 | 2,410 | 2,420 | 6,544,000 |
2007/01/17 | 2,395 | 2,420 | 2,375 | 2,420 | 5,421,000 |
2007/01/16 | 2,405 | 2,410 | 2,395 | 2,400 | 3,259,000 |
2007/01/15 | 2,400 | 2,415 | 2,385 | 2,390 | 4,901,000 |
2007/01/12 | 2,360 | 2,400 | 2,355 | 2,385 | 11,320,000 |
2007/01/11 | 2,330 | 2,345 | 2,300 | 2,310 | 12,256,000 |
2007/01/10 | 2,350 | 2,355 | 2,275 | 2,290 | 12,409,000 |
2007/01/09 | 2,385 | 2,400 | 2,360 | 2,375 | 7,783,000 |
2007/01/05 | 2,420 | 2,425 | 2,400 | 2,405 | 5,735,000 |
2007/01/04 | 2,400 | 2,435 | 2,385 | 2,425 | 5,122,000 |