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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,378 | 1,390 | 1,371 | 1,387.5 | 7,254,600 | 1,387.50 |
| 2024-05-01 | 1,367 | 1,377 | 1,353 | 1,375.5 | 6,255,700 | 1,375.50 |
| 2024-04-30 | 1,361.5 | 1,382.5 | 1,351 | 1,382 | 10,287,200 | 1,382 |
| 2024-04-26 | 1,329.5 | 1,346.5 | 1,323.5 | 1,338 | 7,625,700 | 1,338 |
| 2024-04-25 | 1,367 | 1,380.5 | 1,321 | 1,325 | 16,850,200 | 1,325 |
| 2024-04-24 | 1,370.5 | 1,395 | 1,366 | 1,393 | 12,220,900 | 1,393 |
| 2024-04-23 | 1,390.5 | 1,396 | 1,364 | 1,366 | 6,574,600 | 1,366 |
| 2024-04-22 | 1,385 | 1,388 | 1,373.5 | 1,379 | 7,212,400 | 1,379 |
| 2024-04-19 | 1,372 | 1,387 | 1,341.5 | 1,359 | 10,597,400 | 1,359 |
| 2024-04-18 | 1,360.5 | 1,387 | 1,353 | 1,371.5 | 7,820,000 | 1,371.50 |
| 2024-04-17 | 1,388.5 | 1,395.5 | 1,355.5 | 1,359.5 | 9,159,500 | 1,359.50 |
| 2024-04-16 | 1,400 | 1,407.5 | 1,381.5 | 1,397 | 8,136,900 | 1,397 |
| 2024-04-15 | 1,399 | 1,404.5 | 1,380.5 | 1,398 | 6,592,600 | 1,398 |
| 2024-04-12 | 1,426 | 1,426.5 | 1,407.5 | 1,413.5 | 7,023,000 | 1,413.50 |
| 2024-04-11 | 1,393.5 | 1,413.5 | 1,393.5 | 1,408 | 7,624,600 | 1,408 |
| 2024-04-10 | 1,401 | 1,413.5 | 1,397 | 1,412 | 5,516,300 | 1,412 |
| 2024-04-09 | 1,400.5 | 1,404.5 | 1,389.5 | 1,404 | 6,225,900 | 1,404 |
| 2024-04-08 | 1,400 | 1,406 | 1,387.5 | 1,395.5 | 6,580,300 | 1,395.50 |
| 2024-04-05 | 1,376 | 1,396 | 1,362.5 | 1,382 | 10,608,400 | 1,382 |
| 2024-04-04 | 1,393 | 1,401 | 1,385 | 1,385 | 7,634,900 | 1,385 |
| 2024-04-03 | 1,386.5 | 1,396 | 1,373.5 | 1,377 | 10,740,000 | 1,377 |
| 2024-04-02 | 1,398 | 1,398 | 1,378 | 1,380 | 9,496,100 | 1,380 |
| 2024-04-01 | 1,446 | 1,449.5 | 1,383.5 | 1,397 | 11,515,200 | 1,397 |
| 2024-03-29 | 1,434 | 1,460 | 1,429 | 1,445.5 | 4,793,000 | 1,445.50 |
| 2024-03-28 | 1,444 | 1,448 | 1,433 | 1,438.5 | 6,641,000 | 1,438.50 |
| 2024-03-27 | 1,445 | 1,469.5 | 1,438 | 1,463 | 8,601,800 | 1,463 |
| 2024-03-26 | 1,453 | 1,454 | 1,435.5 | 1,441 | 8,531,600 | 1,441 |
| 2024-03-25 | 1,481.5 | 1,483 | 1,451 | 1,453.5 | 9,028,600 | 1,453.50 |
| 2024-03-22 | 1,485 | 1,503.5 | 1,465.5 | 1,488.5 | 13,153,600 | 1,488.50 |
| 2024-03-21 | 1,489 | 1,489 | 1,450.5 | 1,467.5 | 12,982,600 | 1,467.50 |
| 2024-03-19 | 1,416 | 1,451 | 1,410.5 | 1,448.5 | 10,569,400 | 1,448.50 |
| 2024-03-18 | 1,393 | 1,416 | 1,390.5 | 1,416 | 9,941,300 | 1,416 |
| 2024-03-15 | 1,395.5 | 1,404 | 1,384.5 | 1,397.5 | 11,162,900 | 1,397.50 |
| 2024-03-14 | 1,360 | 1,386 | 1,359.5 | 1,380.5 | 8,522,100 | 1,380.50 |
| 2024-03-13 | 1,389.5 | 1,392.5 | 1,357.5 | 1,369 | 11,787,400 | 1,369 |
| 2024-03-12 | 1,378.5 | 1,393.5 | 1,364 | 1,393.5 | 7,920,600 | 1,393.50 |
| 2024-03-11 | 1,419 | 1,424 | 1,380 | 1,396 | 12,257,700 | 1,396 |
| 2024-03-08 | 1,425 | 1,452 | 1,423.5 | 1,444 | 7,928,400 | 1,444 |
| 2024-03-07 | 1,475 | 1,477 | 1,435 | 1,438.5 | 9,843,200 | 1,438.50 |
| 2024-03-06 | 1,453 | 1,468 | 1,443.5 | 1,460 | 9,562,900 | 1,460 |
| 2024-03-05 | 1,433 | 1,453 | 1,422 | 1,452 | 9,897,300 | 1,452 |
| 2024-03-04 | 1,469.5 | 1,477.5 | 1,447.5 | 1,455 | 9,376,600 | 1,455 |
| 2024-03-01 | 1,439.5 | 1,477.5 | 1,436 | 1,466.5 | 14,337,200 | 1,466.50 |
| 2024-02-29 | 1,424 | 1,438.5 | 1,407 | 1,420.5 | 13,250,200 | 1,420.50 |
| 2024-02-28 | 1,439 | 1,440 | 1,421 | 1,431 | 6,166,700 | 1,431 |
| 2024-02-27 | 1,427 | 1,457 | 1,422.5 | 1,439 | 11,504,900 | 1,439 |
| 2024-02-26 | 1,424 | 1,436.5 | 1,413.5 | 1,414 | 7,850,900 | 1,414 |
| 2024-02-22 | 1,429.5 | 1,430 | 1,398.5 | 1,416.5 | 10,558,400 | 1,416.50 |
| 2024-02-21 | 1,432.5 | 1,434.5 | 1,413.5 | 1,427 | 6,154,300 | 1,427 |
| 2024-02-20 | 1,429 | 1,431.5 | 1,417 | 1,424.5 | 5,420,200 | 1,424.50 |
| 2024-02-19 | 1,417 | 1,420 | 1,401 | 1,419.5 | 5,531,500 | 1,419.50 |
| 2024-02-16 | 1,398 | 1,424 | 1,393.5 | 1,418 | 11,119,100 | 1,418 |
| 2024-02-15 | 1,389 | 1,397 | 1,381.5 | 1,391.5 | 7,737,400 | 1,391.50 |
| 2024-02-14 | 1,414.5 | 1,419 | 1,379 | 1,387 | 13,826,000 | 1,387 |
| 2024-02-13 | 1,412 | 1,442 | 1,408.5 | 1,437.5 | 10,273,500 | 1,437.50 |
| 2024-02-09 | 1,405 | 1,421.5 | 1,396.5 | 1,406.5 | 8,759,900 | 1,406.50 |
| 2024-02-08 | 1,427 | 1,430 | 1,408.5 | 1,412.5 | 8,918,800 | 1,412.50 |
| 2024-02-07 | 1,409 | 1,433 | 1,396.5 | 1,430.5 | 10,765,600 | 1,430.50 |
| 2024-02-06 | 1,461 | 1,465 | 1,411.5 | 1,414 | 20,485,500 | 1,414 |
| 2024-02-05 | 1,450 | 1,482.5 | 1,428 | 1,446 | 27,384,700 | 1,446 |
| 2024-02-02 | 1,391 | 1,396.5 | 1,374.5 | 1,382.5 | 10,119,200 | 1,382.50 |
| 2024-02-01 | 1,394 | 1,394.5 | 1,371.5 | 1,382 | 9,099,400 | 1,382 |
| 2024-01-31 | 1,385 | 1,408.5 | 1,384.5 | 1,408.5 | 7,912,200 | 1,408.50 |
| 2024-01-30 | 1,421 | 1,427.5 | 1,404.5 | 1,409.5 | 6,848,800 | 1,409.50 |
| 2024-01-29 | 1,415 | 1,420.5 | 1,400.5 | 1,417 | 8,013,700 | 1,417 |
| 2024-01-26 | 1,380 | 1,409 | 1,367.5 | 1,395 | 13,857,700 | 1,395 |
| 2024-01-25 | 1,400 | 1,400 | 1,369 | 1,373.5 | 12,997,300 | 1,373.50 |
| 2024-01-24 | 1,379 | 1,412.5 | 1,377 | 1,402 | 10,531,300 | 1,402 |
| 2024-01-23 | 1,400.5 | 1,407.5 | 1,375.5 | 1,380 | 14,348,200 | 1,380 |
| 2024-01-22 | 1,416 | 1,423.5 | 1,388 | 1,406 | 8,319,100 | 1,406 |
| 2024-01-19 | 1,418 | 1,418 | 1,396 | 1,399.5 | 9,372,500 | 1,399.50 |
| 2024-01-18 | 1,391 | 1,413 | 1,390.5 | 1,392 | 5,694,600 | 1,392 |
| 2024-01-17 | 1,380 | 1,418.5 | 1,379 | 1,391 | 10,477,200 | 1,391 |
| 2024-01-16 | 1,411.5 | 1,412 | 1,383.5 | 1,391.5 | 11,370,800 | 1,391.50 |
| 2024-01-15 | 1,420 | 1,424 | 1,404 | 1,417 | 9,089,200 | 1,417 |
| 2024-01-12 | 1,467 | 1,468 | 1,411 | 1,419 | 15,990,100 | 1,419 |
| 2024-01-11 | 1,453 | 1,488.5 | 1,450 | 1,459.5 | 14,662,800 | 1,459.50 |
| 2024-01-10 | 1,402 | 1,425.5 | 1,402 | 1,415 | 8,459,300 | 1,415 |
| 2024-01-09 | 1,434.5 | 1,435.5 | 1,398 | 1,410.5 | 11,086,100 | 1,410.50 |
| 2024-01-05 | 1,430 | 1,437.5 | 1,421.5 | 1,424.5 | 7,161,900 | 1,424.50 |
| 2024-01-04 | 1,405 | 1,436 | 1,386 | 1,436 | 8,102,900 | 1,436 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
