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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 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