6752 パナソニック ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1,532 | 1,548.5 | 1,522 | 1,522.5 | 7,052,100 | 1,522.50 |
| 2025-08-19 | 1,530 | 1,532 | 1,518 | 1,524.5 | 5,986,000 | 1,524.50 |
| 2025-08-18 | 1,532 | 1,537 | 1,514 | 1,527 | 7,364,700 | 1,527 |
| 2025-08-15 | 1,530 | 1,532 | 1,515.5 | 1,523 | 6,640,000 | 1,523 |
| 2025-08-14 | 1,539 | 1,541.5 | 1,511 | 1,528 | 7,755,200 | 1,528 |
| 2025-08-13 | 1,550 | 1,563 | 1,540 | 1,556 | 6,868,600 | 1,556 |
| 2025-08-12 | 1,542.5 | 1,553.5 | 1,524 | 1,540.5 | 8,279,500 | 1,540.50 |
| 2025-08-08 | 1,517 | 1,542 | 1,511.5 | 1,526.5 | 7,525,700 | 1,526.50 |
| 2025-08-07 | 1,502.5 | 1,521 | 1,496 | 1,509 | 5,843,200 | 1,509 |
| 2025-08-06 | 1,490 | 1,523 | 1,488 | 1,511.5 | 7,677,700 | 1,511.50 |
| 2025-08-05 | 1,457 | 1,492.5 | 1,452.5 | 1,483.5 | 6,824,400 | 1,483.50 |
| 2025-08-04 | 1,420 | 1,454.5 | 1,419 | 1,454.5 | 10,212,400 | 1,454.50 |
| 2025-08-01 | 1,458 | 1,485.5 | 1,447 | 1,475 | 9,995,200 | 1,475 |
| 2025-07-31 | 1,414 | 1,455 | 1,410.5 | 1,440.5 | 14,379,900 | 1,440.50 |
| 2025-07-30 | 1,484.5 | 1,500 | 1,432 | 1,484.5 | 9,762,900 | 1,484.50 |
| 2025-07-29 | 1,474 | 1,490 | 1,467 | 1,486.5 | 7,924,900 | 1,486.50 |
| 2025-07-28 | 1,472.5 | 1,494.5 | 1,466.5 | 1,488.5 | 5,858,100 | 1,488.50 |
| 2025-07-25 | 1,490 | 1,493.5 | 1,464 | 1,467 | 5,885,500 | 1,467 |
| 2025-07-24 | 1,520.5 | 1,523 | 1,496 | 1,496 | 6,853,200 | 1,496 |
| 2025-07-23 | 1,480 | 1,517.5 | 1,469.5 | 1,506 | 15,191,800 | 1,506 |
| 2025-07-22 | 1,429.5 | 1,448 | 1,417.5 | 1,423 | 7,245,200 | 1,423 |
| 2025-07-18 | 1,465 | 1,466 | 1,425 | 1,430 | 7,186,400 | 1,430 |
| 2025-07-17 | 1,434 | 1,446 | 1,431.5 | 1,446 | 6,616,700 | 1,446 |
| 2025-07-16 | 1,434 | 1,440 | 1,425.5 | 1,433.5 | 6,683,700 | 1,433.50 |
| 2025-07-15 | 1,441 | 1,441 | 1,423 | 1,433 | 8,410,000 | 1,433 |
| 2025-07-14 | 1,433 | 1,442 | 1,422.5 | 1,436 | 7,895,100 | 1,436 |
| 2025-07-11 | 1,462 | 1,467.5 | 1,441 | 1,448 | 9,429,400 | 1,448 |
| 2025-07-10 | 1,452 | 1,454.5 | 1,431 | 1,448 | 9,256,800 | 1,448 |
| 2025-07-09 | 1,482 | 1,487 | 1,446 | 1,459.5 | 9,280,000 | 1,459.50 |
| 2025-07-08 | 1,467.5 | 1,473.5 | 1,437.5 | 1,463 | 11,267,100 | 1,463 |
| 2025-07-07 | 1,508.5 | 1,516 | 1,483 | 1,486 | 5,698,700 | 1,486 |
| 2025-07-04 | 1,524.5 | 1,535 | 1,506.5 | 1,512 | 4,508,600 | 1,512 |
| 2025-07-03 | 1,535 | 1,539.5 | 1,511.5 | 1,518.5 | 8,094,800 | 1,518.50 |
| 2025-07-02 | 1,535 | 1,538 | 1,511 | 1,531 | 6,132,800 | 1,531 |
| 2025-07-01 | 1,555 | 1,567 | 1,530 | 1,544.5 | 6,465,600 | 1,544.50 |
| 2025-06-30 | 1,561.5 | 1,574 | 1,547 | 1,555.5 | 9,639,800 | 1,555.50 |
| 2025-06-27 | 1,510 | 1,541.5 | 1,504.5 | 1,530.5 | 9,376,600 | 1,530.50 |
| 2025-06-26 | 1,490 | 1,506 | 1,486.5 | 1,503 | 6,626,300 | 1,503 |
| 2025-06-25 | 1,507 | 1,515 | 1,485.5 | 1,512.5 | 6,213,300 | 1,512.50 |
| 2025-06-24 | 1,497.5 | 1,502 | 1,487.5 | 1,500.5 | 6,908,000 | 1,500.50 |
| 2025-06-23 | 1,483 | 1,485.5 | 1,467.5 | 1,473 | 4,251,300 | 1,473 |
| 2025-06-20 | 1,503 | 1,503 | 1,480 | 1,483 | 13,385,500 | 1,483 |
| 2025-06-19 | 1,507 | 1,514 | 1,487 | 1,503 | 7,818,700 | 1,503 |
| 2025-06-18 | 1,486 | 1,523.5 | 1,486 | 1,522 | 8,080,400 | 1,522 |
| 2025-06-17 | 1,500 | 1,500 | 1,485.5 | 1,498 | 8,411,500 | 1,498 |
| 2025-06-16 | 1,506 | 1,513 | 1,493 | 1,503.5 | 6,424,200 | 1,503.50 |
| 2025-06-13 | 1,500 | 1,504.5 | 1,470 | 1,498.5 | 14,856,300 | 1,498.50 |
| 2025-06-12 | 1,533.5 | 1,537 | 1,505 | 1,519.5 | 9,589,500 | 1,519.50 |
| 2025-06-11 | 1,546 | 1,553 | 1,533.5 | 1,537.5 | 6,837,200 | 1,537.50 |
| 2025-06-10 | 1,560 | 1,571.5 | 1,536 | 1,544.5 | 8,075,800 | 1,544.50 |
| 2025-06-09 | 1,546.5 | 1,556 | 1,528 | 1,537 | 8,087,400 | 1,537 |
| 2025-06-06 | 1,550 | 1,578 | 1,530 | 1,567.5 | 13,764,100 | 1,567.50 |
| 2025-06-05 | 1,629.5 | 1,632 | 1,593 | 1,605.5 | 6,442,000 | 1,605.50 |
| 2025-06-04 | 1,628.5 | 1,653 | 1,620.5 | 1,647 | 5,597,000 | 1,647 |
| 2025-06-03 | 1,630 | 1,647.5 | 1,622.5 | 1,622.5 | 5,518,100 | 1,622.50 |
| 2025-06-02 | 1,640 | 1,653 | 1,622.5 | 1,635 | 5,758,800 | 1,635 |
| 2025-05-30 | 1,648 | 1,688 | 1,647.5 | 1,668 | 13,224,800 | 1,668 |
| 2025-05-29 | 1,645 | 1,686 | 1,623 | 1,671 | 9,634,400 | 1,671 |
| 2025-05-28 | 1,610 | 1,623 | 1,581 | 1,606.5 | 8,119,300 | 1,606.50 |
| 2025-05-27 | 1,607 | 1,610 | 1,567.5 | 1,578.5 | 6,181,800 | 1,578.50 |
| 2025-05-26 | 1,616 | 1,616 | 1,593.5 | 1,598.5 | 4,783,800 | 1,598.50 |
| 2025-05-23 | 1,588 | 1,630 | 1,573 | 1,624.5 | 8,420,500 | 1,624.50 |
| 2025-05-22 | 1,570 | 1,577 | 1,556 | 1,569.5 | 5,986,800 | 1,569.50 |
| 2025-05-21 | 1,588.5 | 1,606 | 1,577.5 | 1,578 | 6,299,600 | 1,578 |
| 2025-05-20 | 1,620 | 1,627.5 | 1,582 | 1,596 | 8,865,100 | 1,596 |
| 2025-05-19 | 1,627 | 1,641.5 | 1,611 | 1,611 | 6,728,900 | 1,611 |
| 2025-05-16 | 1,609 | 1,620.5 | 1,596.5 | 1,619.5 | 7,417,000 | 1,619.50 |
| 2025-05-15 | 1,610 | 1,612.5 | 1,583 | 1,596 | 8,404,500 | 1,596 |
| 2025-05-14 | 1,660 | 1,663 | 1,609 | 1,628.5 | 11,977,500 | 1,628.50 |
| 2025-05-13 | 1,741 | 1,775 | 1,691 | 1,692 | 10,914,900 | 1,692 |
| 2025-05-12 | 1,749 | 1,794 | 1,669 | 1,702 | 20,041,800 | 1,702 |
| 2025-05-09 | 1,745.5 | 1,753.5 | 1,724 | 1,735.5 | 9,911,500 | 1,735.50 |
| 2025-05-08 | 1,700 | 1,707.5 | 1,659 | 1,699.5 | 7,390,900 | 1,699.50 |
| 2025-05-07 | 1,699.5 | 1,699.5 | 1,653 | 1,682 | 8,543,100 | 1,682 |
| 2025-05-02 | 1,673.5 | 1,710 | 1,670 | 1,687 | 7,553,200 | 1,687 |
| 2025-05-01 | 1,649 | 1,678 | 1,634.5 | 1,669 | 7,061,100 | 1,669 |
| 2025-04-30 | 1,615 | 1,641 | 1,608.5 | 1,641 | 12,049,200 | 1,641 |
| 2025-04-28 | 1,610 | 1,633 | 1,602.5 | 1,606.5 | 8,282,000 | 1,606.50 |
| 2025-04-25 | 1,566 | 1,603 | 1,563 | 1,583.5 | 7,082,200 | 1,583.50 |
| 2025-04-24 | 1,588 | 1,610.5 | 1,552.5 | 1,559.5 | 7,915,500 | 1,559.50 |
| 2025-04-23 | 1,580 | 1,588 | 1,543.5 | 1,550.5 | 6,802,100 | 1,550.50 |
| 2025-04-22 | 1,503 | 1,532 | 1,500.5 | 1,520.5 | 5,762,200 | 1,520.50 |
| 2025-04-21 | 1,538.5 | 1,547.5 | 1,503 | 1,511 | 5,688,000 | 1,511 |
| 2025-04-18 | 1,515 | 1,557.5 | 1,494 | 1,550.5 | 6,836,900 | 1,550.50 |
| 2025-04-17 | 1,477.5 | 1,499.5 | 1,473 | 1,499.5 | 6,186,400 | 1,499.50 |
| 2025-04-16 | 1,519 | 1,519.5 | 1,463 | 1,478 | 6,400,900 | 1,478 |
| 2025-04-15 | 1,534 | 1,537 | 1,516 | 1,520 | 5,155,300 | 1,520 |
| 2025-04-14 | 1,515 | 1,540 | 1,501.5 | 1,501.5 | 5,991,300 | 1,501.50 |
| 2025-04-11 | 1,470 | 1,502.5 | 1,447.5 | 1,488.5 | 10,282,700 | 1,488.50 |
| 2025-04-10 | 1,571 | 1,598 | 1,534 | 1,572 | 15,740,800 | 1,572 |
| 2025-04-09 | 1,418.5 | 1,434 | 1,374 | 1,388.5 | 10,715,600 | 1,388.50 |
| 2025-04-08 | 1,439 | 1,503 | 1,439 | 1,461.5 | 13,710,800 | 1,461.50 |
| 2025-04-07 | 1,372.5 | 1,448.5 | 1,363.5 | 1,409 | 11,723,000 | 1,409 |
| 2025-04-04 | 1,540.5 | 1,559.5 | 1,509 | 1,542.5 | 12,756,200 | 1,542.50 |
| 2025-04-03 | 1,626 | 1,663 | 1,546 | 1,608 | 15,613,000 | 1,608 |
| 2025-04-02 | 1,743 | 1,748 | 1,711.5 | 1,737 | 7,260,800 | 1,737 |
| 2025-04-01 | 1,792.5 | 1,793.5 | 1,723 | 1,730 | 8,511,900 | 1,730 |
| 2025-03-31 | 1,785.5 | 1,789.5 | 1,751 | 1,771.5 | 9,707,200 | 1,771.50 |
| 2025-03-28 | 1,822.5 | 1,845 | 1,819.5 | 1,840 | 10,347,500 | 1,840 |
| 2025-03-27 | 1,830 | 1,843 | 1,814 | 1,838 | 9,799,000 | 1,838 |
| 2025-03-26 | 1,866.5 | 1,873 | 1,852 | 1,864 | 8,515,500 | 1,864 |
| 2025-03-25 | 1,873 | 1,886.5 | 1,845 | 1,850.5 | 7,106,300 | 1,850.50 |
| 2025-03-24 | 1,851 | 1,862.5 | 1,834 | 1,857 | 6,867,100 | 1,857 |
| 2025-03-21 | 1,898 | 1,912 | 1,875 | 1,875 | 16,086,000 | 1,875 |
| 2025-03-19 | 1,860 | 1,880 | 1,855.5 | 1,868.5 | 7,389,000 | 1,868.50 |
| 2025-03-18 | 1,850 | 1,869 | 1,845.5 | 1,865 | 8,942,800 | 1,865 |
| 2025-03-17 | 1,820 | 1,826.5 | 1,812 | 1,818.5 | 7,253,900 | 1,818.50 |
| 2025-03-14 | 1,789 | 1,799 | 1,783.5 | 1,793.5 | 8,498,300 | 1,793.50 |
| 2025-03-13 | 1,820 | 1,831.5 | 1,798 | 1,798 | 9,883,400 | 1,798 |
| 2025-03-12 | 1,757 | 1,823.5 | 1,753.5 | 1,807 | 11,730,800 | 1,807 |
| 2025-03-11 | 1,750 | 1,752 | 1,695.5 | 1,742.5 | 12,951,300 | 1,742.50 |
| 2025-03-10 | 1,820 | 1,827.5 | 1,788.5 | 1,790 | 6,196,200 | 1,790 |
| 2025-03-07 | 1,815 | 1,837 | 1,801.5 | 1,818.5 | 7,400,600 | 1,818.50 |
| 2025-03-06 | 1,842.5 | 1,874 | 1,842.5 | 1,852 | 7,867,600 | 1,852 |
| 2025-03-05 | 1,835 | 1,840 | 1,803.5 | 1,815 | 8,855,500 | 1,815 |
| 2025-03-04 | 1,889.5 | 1,893 | 1,835.5 | 1,835.5 | 8,819,300 | 1,835.50 |
| 2025-03-03 | 1,870.5 | 1,904 | 1,860 | 1,902 | 6,418,900 | 1,902 |
| 2025-02-28 | 1,900 | 1,900 | 1,847.5 | 1,863.5 | 9,400,300 | 1,863.50 |
| 2025-02-27 | 1,872 | 1,907.5 | 1,869 | 1,902 | 8,021,100 | 1,902 |
| 2025-02-26 | 1,884 | 1,904 | 1,861.5 | 1,898 | 10,744,000 | 1,898 |
| 2025-02-25 | 1,814.5 | 1,865.5 | 1,796.5 | 1,855.5 | 8,460,700 | 1,855.50 |
| 2025-02-21 | 1,799.5 | 1,836 | 1,791.5 | 1,833 | 5,838,700 | 1,833 |
| 2025-02-20 | 1,841 | 1,846.5 | 1,802.5 | 1,808.5 | 8,199,600 | 1,808.50 |
| 2025-02-19 | 1,867 | 1,893 | 1,844.5 | 1,851.5 | 10,654,900 | 1,851.50 |
| 2025-02-18 | 1,850 | 1,919 | 1,842 | 1,900.5 | 11,541,000 | 1,900.50 |
| 2025-02-17 | 1,810.5 | 1,840 | 1,805 | 1,825 | 8,635,700 | 1,825 |
| 2025-02-14 | 1,835 | 1,853 | 1,825.5 | 1,832 | 11,818,900 | 1,832 |
| 2025-02-13 | 1,859 | 1,863.5 | 1,816.5 | 1,829 | 10,545,200 | 1,829 |
| 2025-02-12 | 1,850 | 1,874 | 1,788.5 | 1,830 | 16,981,100 | 1,830 |
| 2025-02-10 | 1,746 | 1,784 | 1,740 | 1,784 | 7,657,400 | 1,784 |
| 2025-02-07 | 1,758 | 1,786 | 1,755 | 1,775 | 8,413,100 | 1,775 |
| 2025-02-06 | 1,729.5 | 1,779 | 1,724 | 1,776 | 19,262,700 | 1,776 |
| 2025-02-05 | 1,716 | 1,755.5 | 1,688 | 1,738.5 | 39,100,800 | 1,738.50 |
| 2025-02-04 | 1,530 | 1,543.5 | 1,517 | 1,529.5 | 8,074,500 | 1,529.50 |
| 2025-02-03 | 1,565 | 1,565.5 | 1,522 | 1,528 | 7,306,900 | 1,528 |
| 2025-01-31 | 1,580 | 1,603.5 | 1,569 | 1,597 | 9,140,600 | 1,597 |
| 2025-01-30 | 1,517.5 | 1,578.5 | 1,515 | 1,570.5 | 9,311,600 | 1,570.50 |
| 2025-01-29 | 1,507.5 | 1,526.5 | 1,504 | 1,523 | 4,878,200 | 1,523 |
| 2025-01-28 | 1,500.5 | 1,519 | 1,493 | 1,509.5 | 7,070,200 | 1,509.50 |
| 2025-01-27 | 1,536 | 1,543.5 | 1,511 | 1,519.5 | 6,300,400 | 1,519.50 |
| 2025-01-24 | 1,563 | 1,563 | 1,509 | 1,525 | 9,104,600 | 1,525 |
| 2025-01-23 | 1,547 | 1,562 | 1,545 | 1,548 | 5,315,200 | 1,548 |
| 2025-01-22 | 1,552 | 1,562.5 | 1,533 | 1,544.5 | 5,431,400 | 1,544.50 |
| 2025-01-21 | 1,549 | 1,557 | 1,525.5 | 1,545 | 5,860,200 | 1,545 |
| 2025-01-20 | 1,530 | 1,559.5 | 1,530 | 1,545.5 | 5,480,800 | 1,545.50 |
| 2025-01-17 | 1,522 | 1,532.5 | 1,505 | 1,529 | 5,838,000 | 1,529 |
| 2025-01-16 | 1,556 | 1,557 | 1,524 | 1,525 | 6,238,300 | 1,525 |
| 2025-01-15 | 1,560 | 1,572 | 1,547.5 | 1,557 | 4,686,100 | 1,557 |
| 2025-01-14 | 1,560 | 1,565 | 1,525.5 | 1,547.5 | 7,174,400 | 1,547.50 |
| 2025-01-10 | 1,572 | 1,578 | 1,560 | 1,564 | 4,907,900 | 1,564 |
| 2025-01-09 | 1,591 | 1,593.5 | 1,562 | 1,579 | 6,991,900 | 1,579 |
| 2025-01-08 | 1,596 | 1,604.5 | 1,580 | 1,602 | 6,264,900 | 1,602 |
| 2025-01-07 | 1,605 | 1,623 | 1,588.5 | 1,606 | 7,458,600 | 1,606 |
| 2025-01-06 | 1,643 | 1,646 | 1,608.5 | 1,615 | 7,378,200 | 1,615 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株