6752 パナソニック ホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-041,2981,3081,287.51,2996,984,2001,299
2024-10-031,2881,2941,275.51,2847,195,3001,284
2024-10-021,2451,2581,2441,2535,738,2001,253
2024-10-011,249.51,260.51,241.51,2567,058,4001,256
2024-09-301,2301,2521,2271,24310,779,7001,243
2024-09-271,2811,285.51,2571,281.510,801,2001,281.50
2024-09-261,2821,2871,265.51,28610,325,0001,286
2024-09-251,260.51,2871,2601,277.59,470,0001,277.50
2024-09-241,2531,2691,247.51,247.57,853,6001,247.50
2024-09-201,2631,265.51,2411,244.510,571,2001,244.50
2024-09-191,2341,254.51,227.51,241.58,731,2001,241.50
2024-09-181,206.51,2191,2021,2114,305,4001,211
2024-09-171,202.51,2181,1881,201.56,714,8001,201.50
2024-09-131,2321,2321,1981,202.57,574,5001,202.50
2024-09-121,239.51,2461,2261,2268,742,5001,226
2024-09-111,2011,211.51,1891,207.59,191,1001,207.50
2024-09-101,2351,2371,2111,213.58,408,0001,213.50
2024-09-091,213.51,2311,1951,2267,727,6001,226
2024-09-061,200.51,236.51,1991,229.511,519,0001,229.50
2024-09-051,2101,249.51,2071,230.58,147,3001,230.50
2024-09-041,2241,2411,220.51,2289,937,9001,228
2024-09-031,2331,2561,231.51,2546,703,2001,254
2024-09-021,236.51,244.51,2271,241.58,335,0001,241.50
2024-08-301,1971,2161,189.51,212.59,296,4001,212.50
2024-08-291,189.51,1921,1761,190.54,633,1001,190.50
2024-08-281,1701,1861,1681,1864,089,8001,186
2024-08-271,1801,1861,1711,180.54,432,0001,180.50
2024-08-261,1801,1801,169.51,174.55,291,1001,174.50
2024-08-231,175.51,1891,173.51,1896,552,1001,189
2024-08-221,159.51,174.51,157.51,174.55,862,0001,174.50
2024-08-211,1491,1621,1401,1604,473,3001,160
2024-08-201,1601,1611,1471,159.55,531,5001,159.50
2024-08-191,1421,1551,134.51,142.56,636,8001,142.50
2024-08-161,1451,146.51,1261,1428,840,4001,142
2024-08-151,0991,1221,0921,114.58,949,2001,114.50
2024-08-141,0831,1031,0751,093.58,438,0001,093.50
2024-08-131,054.51,0671,0491,066.59,382,5001,066.50
2024-08-091,0651,081.51,0441,058.511,195,1001,058.50
2024-08-081,047.51,0651,031.51,044.59,668,6001,044.50
2024-08-071,0101,080998.81,05414,299,7001,054
2024-08-061,0671,0941,0281,04816,226,0001,048
2024-08-051,058.51,066.5986.9991.620,736,600991.60
2024-08-021,125.51,152.51,104.51,137.517,019,8001,137.50
2024-08-011,1701,1711,1251,151.523,392,8001,151.50
2024-07-311,206.51,2471,205.51,24612,214,8001,246
2024-07-301,2001,2191,1981,20612,315,7001,206
2024-07-291,2181,219.51,1991,204.512,516,2001,204.50
2024-07-261,2121,2181,1971,206.59,946,4001,206.50
2024-07-251,2201,2291,2031,210.510,720,3001,210.50
2024-07-241,2601,2621,2401,24010,161,9001,240
2024-07-231,265.51,2821,2601,2718,909,0001,271
2024-07-221,3001,300.51,2701,271.58,676,9001,271.50
2024-07-191,3121,3151,2821,292.511,393,6001,292.50
2024-07-181,3201,330.51,3131,3187,522,6001,318
2024-07-171,3171,333.51,315.51,333.57,857,3001,333.50
2024-07-161,334.51,336.51,2971,30611,919,8001,306
2024-07-121,3311,3491,329.51,3407,003,3001,340
2024-07-111,3251,3581,3241,35410,848,5001,354
2024-07-101,3151,3161,302.51,315.58,902,8001,315.50
2024-07-091,3181,3221,305.51,3198,462,8001,319
2024-07-081,3251,3291,313.51,326.55,230,3001,326.50
2024-07-051,333.51,3421,324.51,3286,936,3001,328
2024-07-041,3131,3291,305.51,324.58,426,0001,324.50
2024-07-031,3061,3071,2941,3059,755,5001,305
2024-07-021,317.51,3261,310.51,3237,948,3001,323
2024-07-011,333.51,3341,314.51,3187,921,4001,318
2024-06-281,3251,332.51,315.51,3178,124,9001,317
2024-06-271,3051,318.51,3031,313.57,851,7001,313.50
2024-06-261,3231,3231,3061,312.57,410,4001,312.50
2024-06-251,3061,326.51,3051,3237,229,4001,323
2024-06-241,307.51,307.51,2931,303.56,163,1001,303.50
2024-06-211,2981,3191,2981,30924,481,2001,309
2024-06-201,2791,300.51,2761,296.57,288,4001,296.50
2024-06-191,2761,288.51,2651,2856,275,8001,285
2024-06-181,2591,276.51,2591,271.56,988,6001,271.50
2024-06-171,2801,2871,252.51,25910,321,8001,259
2024-06-141,2851,307.51,282.51,302.510,813,8001,302.50
2024-06-131,3141,3231,2991,300.58,655,9001,300.50
2024-06-121,3061,3241,305.51,3187,891,0001,318
2024-06-111,346.51,354.51,328.51,3298,019,8001,329
2024-06-101,349.51,364.51,341.51,357.57,608,5001,357.50
2024-06-071,3311,335.51,320.51,335.57,410,1001,335.50
2024-06-061,3661,3671,3391,3448,023,9001,344
2024-06-051,370.51,373.51,351.51,360.58,077,5001,360.50
2024-06-041,3961,3971,377.51,3937,003,7001,393
2024-06-031,3931,411.51,3911,4017,133,5001,401
2024-05-311,3551,395.51,351.51,383.537,435,6001,383.50
2024-05-301,349.51,349.51,327.51,339.57,254,7001,339.50
2024-05-291,3601,363.51,3341,341.57,111,0001,341.50
2024-05-281,3561,3731,3531,3575,457,1001,357
2024-05-271,342.51,353.51,3391,3464,494,5001,346
2024-05-241,3301,341.51,3191,335.55,668,7001,335.50
2024-05-231,3481,362.51,342.51,3566,357,1001,356
2024-05-221,3401,345.51,335.51,3395,010,5001,339
2024-05-211,3421,3481,335.51,3405,690,6001,340
2024-05-201,329.51,354.51,326.51,346.57,773,6001,346.50
2024-05-171,3161,331.51,3151,324.57,360,2001,324.50
2024-05-161,345.51,3531,3151,322.59,586,5001,322.50
2024-05-151,3611,3731,337.51,345.59,345,7001,345.50
2024-05-141,3181,356.51,315.51,346.511,968,7001,346.50
2024-05-131,3121,336.51,3101,313.516,039,1001,313.50
2024-05-101,3301,343.51,3081,32221,405,9001,322
2024-05-091,372.51,4031,3691,386.510,943,6001,386.50
2024-05-081,3801,382.51,364.51,3698,704,1001,369
2024-05-071,4001,4001,369.51,3826,907,9001,382
2024-05-021,3781,3901,3711,387.57,254,6001,387.50
2024-05-011,3671,3771,3531,375.56,255,7001,375.50
2024-04-301,361.51,382.51,3511,38210,287,2001,382
2024-04-261,329.51,346.51,323.51,3387,625,7001,338
2024-04-251,3671,380.51,3211,32516,850,2001,325
2024-04-241,370.51,3951,3661,39312,220,9001,393
2024-04-231,390.51,3961,3641,3666,574,6001,366
2024-04-221,3851,3881,373.51,3797,212,4001,379
2024-04-191,3721,3871,341.51,35910,597,4001,359
2024-04-181,360.51,3871,3531,371.57,820,0001,371.50
2024-04-171,388.51,395.51,355.51,359.59,159,5001,359.50
2024-04-161,4001,407.51,381.51,3978,136,9001,397
2024-04-151,3991,404.51,380.51,3986,592,6001,398
2024-04-121,4261,426.51,407.51,413.57,023,0001,413.50
2024-04-111,393.51,413.51,393.51,4087,624,6001,408
2024-04-101,4011,413.51,3971,4125,516,3001,412
2024-04-091,400.51,404.51,389.51,4046,225,9001,404
2024-04-081,4001,4061,387.51,395.56,580,3001,395.50
2024-04-051,3761,3961,362.51,38210,608,4001,382
2024-04-041,3931,4011,3851,3857,634,9001,385
2024-04-031,386.51,3961,373.51,37710,740,0001,377
2024-04-021,3981,3981,3781,3809,496,1001,380
2024-04-011,4461,449.51,383.51,39711,515,2001,397
2024-03-291,4341,4601,4291,445.54,793,0001,445.50
2024-03-281,4441,4481,4331,438.56,641,0001,438.50
2024-03-271,4451,469.51,4381,4638,601,8001,463
2024-03-261,4531,4541,435.51,4418,531,6001,441
2024-03-251,481.51,4831,4511,453.59,028,6001,453.50
2024-03-221,4851,503.51,465.51,488.513,153,6001,488.50
2024-03-211,4891,4891,450.51,467.512,982,6001,467.50
2024-03-191,4161,4511,410.51,448.510,569,4001,448.50
2024-03-181,3931,4161,390.51,4169,941,3001,416
2024-03-151,395.51,4041,384.51,397.511,162,9001,397.50
2024-03-141,3601,3861,359.51,380.58,522,1001,380.50
2024-03-131,389.51,392.51,357.51,36911,787,4001,369
2024-03-121,378.51,393.51,3641,393.57,920,6001,393.50
2024-03-111,4191,4241,3801,39612,257,7001,396
2024-03-081,4251,4521,423.51,4447,928,4001,444
2024-03-071,4751,4771,4351,438.59,843,2001,438.50
2024-03-061,4531,4681,443.51,4609,562,9001,460
2024-03-051,4331,4531,4221,4529,897,3001,452
2024-03-041,469.51,477.51,447.51,4559,376,6001,455
2024-03-011,439.51,477.51,4361,466.514,337,2001,466.50
2024-02-291,4241,438.51,4071,420.513,250,2001,420.50
2024-02-281,4391,4401,4211,4316,166,7001,431
2024-02-271,4271,4571,422.51,43911,504,9001,439
2024-02-261,4241,436.51,413.51,4147,850,9001,414
2024-02-221,429.51,4301,398.51,416.510,558,4001,416.50
2024-02-211,432.51,434.51,413.51,4276,154,3001,427
2024-02-201,4291,431.51,4171,424.55,420,2001,424.50
2024-02-191,4171,4201,4011,419.55,531,5001,419.50
2024-02-161,3981,4241,393.51,41811,119,1001,418
2024-02-151,3891,3971,381.51,391.57,737,4001,391.50
2024-02-141,414.51,4191,3791,38713,826,0001,387
2024-02-131,4121,4421,408.51,437.510,273,5001,437.50
2024-02-091,4051,421.51,396.51,406.58,759,9001,406.50
2024-02-081,4271,4301,408.51,412.58,918,8001,412.50
2024-02-071,4091,4331,396.51,430.510,765,6001,430.50
2024-02-061,4611,4651,411.51,41420,485,5001,414
2024-02-051,4501,482.51,4281,44627,384,7001,446
2024-02-021,3911,396.51,374.51,382.510,119,2001,382.50
2024-02-011,3941,394.51,371.51,3829,099,4001,382
2024-01-311,3851,408.51,384.51,408.57,912,2001,408.50
2024-01-301,4211,427.51,404.51,409.56,848,8001,409.50
2024-01-291,4151,420.51,400.51,4178,013,7001,417
2024-01-261,3801,4091,367.51,39513,857,7001,395
2024-01-251,4001,4001,3691,373.512,997,3001,373.50
2024-01-241,3791,412.51,3771,40210,531,3001,402
2024-01-231,400.51,407.51,375.51,38014,348,2001,380
2024-01-221,4161,423.51,3881,4068,319,1001,406
2024-01-191,4181,4181,3961,399.59,372,5001,399.50
2024-01-181,3911,4131,390.51,3925,694,6001,392
2024-01-171,3801,418.51,3791,39110,477,2001,391
2024-01-161,411.51,4121,383.51,391.511,370,8001,391.50
2024-01-151,4201,4241,4041,4179,089,2001,417
2024-01-121,4671,4681,4111,41915,990,1001,419
2024-01-111,4531,488.51,4501,459.514,662,8001,459.50
2024-01-101,4021,425.51,4021,4158,459,3001,415
2024-01-091,434.51,435.51,3981,410.511,086,1001,410.50
2024-01-051,4301,437.51,421.51,424.57,161,9001,424.50
2024-01-041,4051,4361,3861,4368,102,9001,436

分割・併合履歴 : [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株