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 |