1. HOME >
  2. 株価時系列 >
  3. 6752 >
  4. 2021年

6752 パナソニック ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2581,271.51,2461,2654,651,9001,265
2021-12-291,263.51,272.51,260.51,2664,534,0001,266
2021-12-281,2491,2631,241.51,2624,583,5001,262
2021-12-271,242.51,2481,2301,232.53,372,6001,232.50
2021-12-241,2521,259.51,2451,2472,605,4001,247
2021-12-231,2381,2491,237.51,2493,301,8001,249
2021-12-221,2361,2401,225.51,233.53,744,3001,233.50
2021-12-211,2321,238.51,2241,2315,157,2001,231
2021-12-201,210.51,2341,2101,2226,546,9001,222
2021-12-171,2261,230.51,220.51,2278,116,7001,227
2021-12-161,2251,236.51,216.51,2275,008,8001,227
2021-12-151,2181,2281,2141,2215,398,9001,221
2021-12-141,227.51,2311,202.51,206.57,178,7001,206.50
2021-12-131,2591,2601,2341,234.55,196,7001,234.50
2021-12-101,244.51,2581,242.51,246.56,293,1001,246.50
2021-12-091,2501,2571,2301,2327,978,0001,232
2021-12-081,2721,2771,2541,2617,911,5001,261
2021-12-071,248.51,2751,2361,2716,954,1001,271
2021-12-061,2501,2591,2411,2424,056,4001,242
2021-12-031,2411,2551,2161,254.55,747,8001,254.50
2021-12-021,2521,2541,2311,2397,004,9001,239
2021-12-011,2361,2521,2331,2447,528,0001,244
2021-11-301,2801,285.51,2331,242.515,389,9001,242.50
2021-11-291,2781,295.51,2681,2738,041,2001,273
2021-11-261,339.51,3421,3091,3166,470,7001,316
2021-11-251,366.51,3741,353.51,3543,630,1001,354
2021-11-241,393.51,4021,3611,3645,109,3001,364
2021-11-221,3801,3831,360.51,380.53,078,8001,380.50
2021-11-191,382.51,384.51,3621,383.55,290,9001,383.50
2021-11-181,3911,3981,378.51,389.54,101,9001,389.50
2021-11-171,3961,4071,378.51,388.54,788,3001,388.50
2021-11-161,3821,4081,3681,4007,787,3001,400
2021-11-151,4251,429.51,4121,418.55,213,3001,418.50
2021-11-121,391.51,4171,3891,4166,181,7001,416
2021-11-111,3701,3931,363.51,3844,653,7001,384
2021-11-101,3601,381.51,357.51,3805,485,8001,380
2021-11-091,384.51,384.51,3531,3534,557,9001,353
2021-11-081,3781,386.51,366.51,368.54,381,6001,368.50
2021-11-051,4041,405.51,374.51,377.56,507,2001,377.50
2021-11-041,3981,409.51,380.51,4029,741,5001,402
2021-11-021,379.51,390.51,3581,3688,056,7001,368
2021-11-011,4201,4201,3621,38212,351,4001,382
2021-10-291,454.51,4601,373.51,392.523,980,5001,392.50
2021-10-281,4961,5011,4761,484.58,264,4001,484.50
2021-10-271,528.51,5311,480.51,50011,388,8001,500
2021-10-261,4901,5411,489.51,52721,088,0001,527
2021-10-251,3931,4531,3921,445.511,233,6001,445.50
2021-10-221,3681,379.51,3571,378.54,028,2001,378.50
2021-10-211,3881,397.51,367.51,3684,041,7001,368
2021-10-201,408.51,4221,392.51,3963,369,0001,396
2021-10-191,4001,403.51,3911,3962,516,3001,396
2021-10-181,4011,4061,3911,4003,224,7001,400
2021-10-151,3951,4071,382.51,404.54,574,6001,404.50
2021-10-141,3591,3811,3551,376.53,310,7001,376.50
2021-10-131,351.51,3711,3511,360.56,222,4001,360.50
2021-10-121,364.51,3811,3541,3808,136,5001,380
2021-10-111,3151,367.51,312.51,3609,159,4001,360
2021-10-081,278.51,3101,2751,2754,951,5001,275
2021-10-071,258.51,267.51,2481,256.54,047,1001,256.50
2021-10-061,2851,298.51,247.51,258.56,301,7001,258.50
2021-10-051,270.51,286.51,260.51,275.57,525,1001,275.50
2021-10-041,3611,3641,281.51,286.58,158,8001,286.50
2021-10-011,376.51,3801,341.51,3465,734,8001,346
2021-09-301,4111,413.51,3821,3906,268,8001,390
2021-09-291,406.51,4091,388.51,4065,730,5001,406
2021-09-281,4271,4451,4161,4435,725,5001,443
2021-09-271,431.51,4391,4201,4264,279,4001,426
2021-09-241,4051,423.51,4011,418.55,646,9001,418.50
2021-09-221,3891,4001,379.51,387.53,973,7001,387.50
2021-09-211,361.51,392.51,358.51,384.55,806,3001,384.50
2021-09-171,4331,4331,410.51,4137,742,5001,413
2021-09-161,4411,4411,4221,4314,378,8001,431
2021-09-151,4481,4501,4371,4424,666,9001,442
2021-09-141,4501,467.51,441.51,463.58,456,7001,463.50
2021-09-131,420.51,4461,4191,4464,073,6001,446
2021-09-101,4371,442.51,4231,436.58,864,1001,436.50
2021-09-091,4281,434.51,404.51,4076,785,7001,407
2021-09-081,4101,4321,4011,429.58,174,5001,429.50
2021-09-071,3991,4311,3981,4129,738,8001,412
2021-09-061,3581,3751,353.51,374.55,737,3001,374.50
2021-09-031,3171,3471,3171,3445,564,7001,344
2021-09-021,3351,337.51,303.51,3164,584,0001,316
2021-09-011,319.51,334.51,317.51,3305,774,6001,330
2021-08-311,3091,3151,2841,3127,966,1001,312
2021-08-301,3001,3081,2851,2955,547,7001,295
2021-08-271,283.51,283.51,2601,273.55,055,3001,273.50
2021-08-261,269.51,272.51,253.51,257.54,216,8001,257.50
2021-08-251,2851,2891,2651,2714,194,2001,271
2021-08-241,2701,2741,2501,2543,535,9001,254
2021-08-231,2441,2601,237.51,2504,030,1001,250
2021-08-201,2421,2521,220.51,2246,527,8001,224
2021-08-191,2951,2981,250.51,2518,083,5001,251
2021-08-181,3151,3271,307.51,3133,639,5001,313
2021-08-171,3281,3341,3151,318.53,374,6001,318.50
2021-08-161,340.51,346.51,316.51,325.54,469,8001,325.50
2021-08-131,367.51,375.51,3561,358.53,400,8001,358.50
2021-08-121,3731,3821,3651,365.53,363,6001,365.50
2021-08-111,373.51,374.51,3601,368.54,475,7001,368.50
2021-08-101,374.51,3781,3521,353.55,626,6001,353.50
2021-08-061,3491,362.51,3491,3603,843,0001,360
2021-08-051,3441,362.51,3381,359.56,792,5001,359.50
2021-08-041,3271,339.51,3241,330.54,777,9001,330.50
2021-08-031,3301,3451,324.51,3363,606,7001,336
2021-08-021,332.51,3511,3261,3386,080,7001,338
2021-07-301,3701,392.51,298.51,305.513,533,4001,305.50
2021-07-291,336.51,3501,326.51,3507,972,0001,350
2021-07-281,314.51,331.51,3121,3264,358,8001,326
2021-07-271,320.51,3291,3161,3253,979,3001,325
2021-07-261,349.51,3501,3151,320.55,888,8001,320.50
2021-07-211,3161,326.51,307.51,3136,973,5001,313
2021-07-201,277.51,284.51,267.51,279.54,451,0001,279.50
2021-07-191,3061,3101,2921,2964,194,2001,296
2021-07-161,3161,331.51,3101,324.54,144,3001,324.50
2021-07-151,3351,3351,3111,315.54,076,4001,315.50
2021-07-141,3231,327.51,3111,3184,792,5001,318
2021-07-131,3361,3471,3271,3304,768,6001,330
2021-07-121,3301,3401,3221,327.55,653,4001,327.50
2021-07-091,287.51,3001,2711,2967,002,4001,296
2021-07-081,3021,3111,2961,3044,471,6001,304
2021-07-071,2971,3071,2871,3005,103,1001,300
2021-07-061,3231,3251,305.51,3083,368,8001,308
2021-07-051,3091,323.51,3011,321.53,800,1001,321.50
2021-07-021,286.51,316.51,2851,3166,278,4001,316
2021-07-011,3031,3061,2721,2804,024,7001,280
2021-06-301,292.51,301.51,279.51,285.56,840,1001,285.50
2021-06-291,2971,308.51,273.51,293.57,377,6001,293.50
2021-06-281,299.51,3151,2971,3036,811,3001,303
2021-06-251,279.51,3101,2701,30913,779,6001,309
2021-06-241,240.51,2521,238.51,247.53,976,7001,247.50
2021-06-231,243.51,2551,237.51,239.54,697,4001,239.50
2021-06-221,2411,256.51,236.51,2556,961,9001,255
2021-06-211,2231,2241,195.51,204.57,322,0001,204.50
2021-06-181,2421,247.51,234.51,2387,155,9001,238
2021-06-171,2391,250.51,233.51,238.54,029,9001,238.50
2021-06-161,266.51,2731,2531,257.54,673,3001,257.50
2021-06-151,2621,2731,256.51,266.54,499,3001,266.50
2021-06-141,2561,263.51,245.51,2603,241,4001,260
2021-06-111,261.51,267.51,234.51,2468,490,2001,246
2021-06-101,274.51,281.51,2531,254.55,808,5001,254.50
2021-06-091,2681,275.51,2651,271.54,454,0001,271.50
2021-06-081,256.51,2681,2531,2675,509,5001,267
2021-06-071,280.51,284.51,2591,267.54,163,3001,267.50
2021-06-041,260.51,2751,2451,2754,986,2001,275
2021-06-031,257.51,2721,2511,2624,016,5001,262
2021-06-021,2701,2721,2531,2605,174,5001,260
2021-06-011,2531,257.51,2301,251.53,811,0001,251.50
2021-05-311,2601,267.51,2421,2476,581,1001,247
2021-05-281,2611,2741,255.51,256.56,948,0001,256.50
2021-05-271,2511,256.51,2291,241.516,937,0001,241.50
2021-05-261,2321,2641,2301,257.513,178,9001,257.50
2021-05-251,2021,222.51,1971,2148,734,7001,214
2021-05-241,1661,192.51,163.51,182.56,803,8001,182.50
2021-05-211,185.51,1871,1691,176.57,394,0001,176.50
2021-05-201,1811,192.51,1711,1896,831,7001,189
2021-05-191,195.51,199.51,1811,1906,294,3001,190
2021-05-181,1921,2071,1861,196.58,675,2001,196.50
2021-05-171,2241,227.51,2061,2095,320,7001,209
2021-05-141,220.51,228.51,2051,215.56,076,6001,215.50
2021-05-131,1931,215.51,187.51,206.57,806,4001,206.50
2021-05-121,2091,2321,197.51,215.59,748,8001,215.50
2021-05-111,267.51,277.51,1921,215.517,491,2001,215.50
2021-05-101,2721,2991,2711,290.56,318,0001,290.50
2021-05-071,2711,276.51,2581,2697,767,3001,269
2021-05-061,3081,3111,268.51,27111,504,9001,271
2021-04-301,3181,3181,2811,2898,614,4001,289
2021-04-281,294.51,319.51,288.51,316.57,501,0001,316.50
2021-04-271,310.51,312.51,2841,2868,498,6001,286
2021-04-261,319.51,322.51,3021,313.57,449,6001,313.50
2021-04-231,350.51,357.51,2901,3099,087,2001,309
2021-04-221,351.51,3611,341.51,3564,847,8001,356
2021-04-211,332.51,3381,3071,328.57,406,5001,328.50
2021-04-201,3911,391.51,3591,3665,748,9001,366
2021-04-191,404.51,413.51,3921,4084,696,8001,408
2021-04-161,4141,418.51,398.51,4065,261,7001,406
2021-04-151,406.51,432.51,397.51,404.56,646,0001,404.50
2021-04-141,392.51,4001,3791,398.54,570,8001,398.50
2021-04-131,3801,4021,3741,3925,915,6001,392
2021-04-121,3781,386.51,364.51,3753,726,7001,375
2021-04-091,367.51,3811,3661,377.57,813,1001,377.50
2021-04-081,3901,390.51,3591,3647,130,7001,364
2021-04-071,405.51,4151,3961,4056,848,4001,405
2021-04-061,4331,4331,400.51,405.54,661,2001,405.50
2021-04-051,4361,446.51,421.51,4244,395,1001,424
2021-04-021,4301,4591,427.51,435.56,192,5001,435.50
2021-04-011,4471,4541,4061,409.55,515,1001,409.50
2021-03-311,438.51,448.51,422.51,423.56,149,8001,423.50
2021-03-301,4261,4451,4151,444.55,952,3001,444.50
2021-03-291,4271,4361,413.51,431.58,142,3001,431.50
2021-03-261,4201,423.51,402.51,407.56,156,8001,407.50
2021-03-251,3861,4111,3811,403.54,605,9001,403.50
2021-03-241,390.51,4121,3731,379.54,953,3001,379.50
2021-03-231,4121,425.51,4001,402.55,460,1001,402.50
2021-03-221,416.51,416.51,391.51,3956,640,1001,395
2021-03-191,394.51,4271,3941,4279,210,1001,427
2021-03-181,3941,403.51,384.51,3946,173,0001,394
2021-03-171,3601,379.51,352.51,379.54,972,1001,379.50
2021-03-161,3581,3751,3541,364.57,491,4001,364.50
2021-03-151,3511,356.51,3351,348.56,058,1001,348.50
2021-03-121,3391,350.51,3241,350.510,049,3001,350.50
2021-03-111,300.51,3341,300.51,330.59,539,7001,330.50
2021-03-101,3391,3501,307.51,332.512,690,9001,332.50
2021-03-091,3811,388.51,3201,329.517,898,2001,329.50
2021-03-081,445.51,4591,4161,4247,135,2001,424
2021-03-051,3771,437.51,3751,435.58,936,4001,435.50
2021-03-041,3931,396.51,3691,3866,116,9001,386
2021-03-031,410.51,4221,384.51,4035,229,2001,403
2021-03-021,4061,4271,3931,4086,812,3001,408
2021-03-011,382.51,387.51,363.51,3795,400,8001,379
2021-02-261,4011,4061,3641,365.510,309,6001,365.50
2021-02-251,4501,4541,436.51,4435,926,7001,443
2021-02-241,4321,446.51,417.51,424.58,766,9001,424.50
2021-02-221,460.51,4641,4351,441.54,495,9001,441.50
2021-02-191,4501,4511,4281,4415,979,7001,441
2021-02-181,4971,497.51,4501,459.56,236,2001,459.50
2021-02-171,4921,507.51,473.51,4986,771,6001,498
2021-02-161,507.51,513.51,4841,495.57,422,8001,495.50
2021-02-151,4901,5201,4901,4988,844,9001,498
2021-02-121,4651,4741,4491,471.57,260,2001,471.50
2021-02-101,438.51,4701,432.51,463.59,218,0001,463.50
2021-02-091,4601,479.51,432.51,441.59,489,7001,441.50
2021-02-081,4271,4591,422.51,44912,183,2001,449
2021-02-051,4501,4521,3931,409.512,158,0001,409.50
2021-02-041,4501,4501,4241,443.59,804,1001,443.50
2021-02-031,441.51,464.51,412.51,434.513,724,0001,434.50
2021-02-021,3321,398.51,3301,381.59,713,9001,381.50
2021-02-011,3051,363.51,3031,339.58,054,4001,339.50
2021-01-291,4021,402.51,348.51,351.510,892,7001,351.50
2021-01-281,4021,4281,3941,399.524,940,2001,399.50
2021-01-271,443.51,4761,440.51,46410,210,0001,464
2021-01-261,4201,4361,4141,426.58,373,5001,426.50
2021-01-251,4561,4681,408.51,42310,191,4001,423
2021-01-221,4151,4701,4121,45020,072,7001,450
2021-01-211,3551,4111,3551,40415,911,8001,404
2021-01-201,3201,338.51,313.51,337.57,468,2001,337.50
2021-01-191,301.51,3151,2931,309.56,635,6001,309.50
2021-01-181,2921,3101,2821,2986,646,2001,298
2021-01-151,2831,287.51,2711,285.56,336,4001,285.50
2021-01-141,3001,3051,280.51,2898,566,9001,289
2021-01-131,2871,3001,285.51,2995,778,9001,299
2021-01-121,292.51,2951,2701,292.56,366,2001,292.50
2021-01-081,278.51,2901,2691,289.58,707,4001,289.50
2021-01-071,269.51,3001,266.51,274.511,649,6001,274.50
2021-01-061,243.51,2581,230.51,2429,862,4001,242
2021-01-051,2001,2331,1951,230.58,756,4001,230.50
2021-01-041,203.51,2131,1701,1924,692,2001,192

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