6752 パナソニック ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4021,411.51,386.51,396.56,450,1001,396.50
2023-12-281,3881,4091,387.51,4054,791,0001,405
2023-12-271,3861,3961,3861,389.55,435,1001,389.50
2023-12-261,391.51,392.51,3781,382.54,336,8001,382.50
2023-12-251,388.51,404.51,3811,3904,225,1001,390
2023-12-221,383.51,3941,3771,3885,947,9001,388
2023-12-211,381.51,3861,369.51,378.59,484,2001,378.50
2023-12-201,4181,4191,3881,390.59,406,4001,390.50
2023-12-191,3771,377.51,346.51,3708,212,3001,370
2023-12-181,348.51,3771,339.51,3779,010,6001,377
2023-12-151,3741,3831,3631,367.511,895,4001,367.50
2023-12-141,401.51,4151,3491,363.516,692,7001,363.50
2023-12-131,4281,4321,4121,427.57,311,7001,427.50
2023-12-121,4481,4531,429.51,4305,282,8001,430
2023-12-111,433.51,444.51,423.51,4325,607,6001,432
2023-12-081,4111,4321,407.51,42810,305,5001,428
2023-12-071,4701,4701,4311,433.56,813,4001,433.50
2023-12-061,4451,469.51,4381,4687,466,2001,468
2023-12-051,4501,4601,4371,452.59,387,2001,452.50
2023-12-041,5001,500.51,460.51,46311,700,2001,463
2023-12-011,5401,5411,503.51,508.59,078,4001,508.50
2023-11-301,517.51,532.51,5141,53012,023,3001,530
2023-11-291,5351,541.51,5211,523.54,591,3001,523.50
2023-11-281,574.51,5781,5261,5436,674,7001,543
2023-11-271,5801,582.51,548.51,5535,987,2001,553
2023-11-241,586.51,6031,5721,5728,761,0001,572
2023-11-221,579.51,6221,573.51,600.59,457,9001,600.50
2023-11-211,5721,6071,566.51,591.515,517,5001,591.50
2023-11-201,556.51,606.51,5441,571.533,132,8001,571.50
2023-11-171,4001,522.51,3951,49722,672,2001,497
2023-11-161,4371,441.51,412.51,4197,229,9001,419
2023-11-151,4451,4531,4311,445.58,835,9001,445.50
2023-11-141,4031,417.51,3981,4127,602,6001,412
2023-11-131,4101,4231,3851,3927,157,0001,392
2023-11-101,4051,409.51,3881,399.59,020,4001,399.50
2023-11-091,4081,433.51,4041,4307,138,9001,430
2023-11-081,4091,4211,395.51,4059,794,8001,405
2023-11-071,3901,4031,3811,395.59,572,8001,395.50
2023-11-061,3711,4051,365.51,39213,837,4001,392
2023-11-021,358.51,3731,347.51,34812,187,9001,348
2023-11-011,3391,3551,331.51,33918,766,9001,339
2023-10-311,3551,3571,2951,30938,795,2001,309
2023-10-301,4501,450.51,422.51,43710,024,4001,437
2023-10-271,4711,4811,4581,4667,859,7001,466
2023-10-261,465.51,4871,452.51,461.510,070,9001,461.50
2023-10-251,5011,516.51,4751,4838,719,0001,483
2023-10-241,4951,498.51,453.51,4858,004,5001,485
2023-10-231,4651,4901,448.51,474.513,291,5001,474.50
2023-10-201,4931,497.51,461.51,487.518,793,7001,487.50
2023-10-191,5401,5501,5181,525.57,782,3001,525.50
2023-10-181,586.51,5901,556.51,5726,583,0001,572
2023-10-171,5951,6101,569.51,5856,725,4001,585
2023-10-161,5981,5991,5601,565.58,551,9001,565.50
2023-10-131,6461,658.51,6081,6179,218,8001,617
2023-10-121,6281,654.51,6261,653.56,984,9001,653.50
2023-10-111,6211,6281,597.51,612.57,634,8001,612.50
2023-10-101,575.51,6211,570.51,620.510,222,9001,620.50
2023-10-061,5481,555.51,530.51,544.512,848,7001,544.50
2023-10-051,5641,5881,531.51,571.514,659,3001,571.50
2023-10-041,6131,6161,5631,569.513,932,4001,569.50
2023-10-031,664.51,6861,6511,66610,363,3001,666
2023-10-021,699.51,7071,6741,6808,027,9001,680
2023-09-291,708.51,722.51,6751,68210,257,6001,682
2023-09-281,7301,754.51,722.51,7368,200,5001,736
2023-09-271,728.51,748.51,714.51,7468,457,2001,746
2023-09-261,7701,773.51,7451,7536,659,6001,753
2023-09-251,758.51,781.51,749.51,7787,173,1001,778
2023-09-221,713.51,741.51,6931,731.58,485,8001,731.50
2023-09-211,747.51,767.51,722.51,7327,820,4001,732
2023-09-201,7821,8081,7661,77411,094,7001,774
2023-09-191,7781,784.51,762.51,78410,720,5001,784
2023-09-151,732.51,7881,7291,78219,081,7001,782
2023-09-141,6771,7131,6741,707.57,878,1001,707.50
2023-09-131,6891,6891,656.51,6639,339,1001,663
2023-09-121,684.51,700.51,667.51,6776,022,2001,677
2023-09-111,698.51,7021,6591,661.55,790,1001,661.50
2023-09-081,703.51,717.51,6781,681.58,623,5001,681.50
2023-09-071,7351,7501,721.51,7237,269,5001,723
2023-09-061,730.51,7351,7141,7347,728,5001,734
2023-09-051,7341,737.51,7111,728.57,068,9001,728.50
2023-09-041,719.51,738.51,6951,7388,341,7001,738
2023-09-011,690.51,740.51,688.51,72310,458,4001,723
2023-08-311,6691,679.51,6561,679.511,208,5001,679.50
2023-08-301,6701,6721,656.51,659.55,566,9001,659.50
2023-08-291,6781,6801,6561,6594,637,2001,659
2023-08-281,6601,677.51,658.51,672.54,607,5001,672.50
2023-08-251,6591,662.51,647.51,6535,716,7001,653
2023-08-241,6921,709.51,682.51,68511,715,0001,685
2023-08-231,590.51,669.51,587.51,664.512,116,8001,664.50
2023-08-221,5931,5941,575.51,5893,902,9001,589
2023-08-211,5861,589.51,5661,5774,692,1001,577
2023-08-181,5601,586.51,5551,586.56,667,4001,586.50
2023-08-171,613.51,613.51,559.51,596.56,080,5001,596.50
2023-08-161,6111,6191,5971,601.54,764,2001,601.50
2023-08-151,6111,6221,603.51,6096,058,6001,609
2023-08-141,6541,662.51,593.51,597.59,106,5001,597.50
2023-08-101,6291,655.51,623.51,650.56,615,7001,650.50
2023-08-091,618.51,6351,6161,6227,774,0001,622
2023-08-081,6651,670.51,6411,6447,676,4001,644
2023-08-071,6581,677.51,6521,670.54,721,6001,670.50
2023-08-041,683.51,6871,655.51,664.57,379,3001,664.50
2023-08-031,672.51,6991,6661,6888,411,6001,688
2023-08-021,726.51,737.51,6921,69911,865,2001,699
2023-08-011,7281,742.51,684.51,738.519,980,2001,738.50
2023-07-311,7371,7661,723.51,76013,305,5001,760
2023-07-281,7111,7181,6721,69711,972,4001,697
2023-07-271,737.51,744.51,7301,7366,360,8001,736
2023-07-261,7441,747.51,733.51,7395,941,9001,739
2023-07-251,7551,756.51,7421,756.55,614,6001,756.50
2023-07-241,7481,763.51,7371,754.57,766,2001,754.50
2023-07-211,7021,739.51,6941,73811,307,0001,738
2023-07-201,7041,7111,685.51,687.54,644,1001,687.50
2023-07-191,7001,708.51,6891,706.56,630,0001,706.50
2023-07-181,6571,689.51,655.51,681.57,838,2001,681.50
2023-07-141,672.51,6771,6291,654.58,707,0001,654.50
2023-07-131,656.51,6841,645.51,674.56,917,3001,674.50
2023-07-121,6711,676.51,6431,656.56,099,4001,656.50
2023-07-111,6901,6911,660.51,663.56,120,7001,663.50
2023-07-101,691.51,702.51,675.51,688.510,652,0001,688.50
2023-07-071,723.51,7381,7091,71910,558,7001,719
2023-07-061,776.51,7961,759.51,768.58,012,3001,768.50
2023-07-051,7551,778.51,7491,7787,821,8001,778
2023-07-041,7861,794.51,770.51,7826,547,0001,782
2023-07-031,753.51,794.51,752.51,794.59,063,7001,794.50
2023-06-301,7351,7591,7311,753.59,242,3001,753.50
2023-06-291,7431,7681,7321,735.510,346,0001,735.50
2023-06-281,697.51,722.51,6961,7209,868,2001,720
2023-06-271,6851,714.51,683.51,689.510,018,1001,689.50
2023-06-261,6851,7061,673.51,6897,717,8001,689
2023-06-231,7101,721.51,657.51,674.512,018,5001,674.50
2023-06-221,693.51,724.51,6801,70615,942,2001,706
2023-06-211,6411,6741,6381,668.58,223,0001,668.50
2023-06-201,655.51,6571,6311,651.57,884,0001,651.50
2023-06-191,678.51,679.51,651.51,6658,065,9001,665
2023-06-161,6601,669.51,6391,659.515,567,7001,659.50
2023-06-151,6731,688.51,670.51,678.510,982,8001,678.50
2023-06-141,6871,7111,684.51,69416,584,2001,694
2023-06-131,6441,6801,6401,673.513,266,6001,673.50
2023-06-121,6241,6611,622.51,647.58,866,9001,647.50
2023-06-091,603.51,6331,5981,62413,858,4001,624
2023-06-081,611.51,634.51,598.51,610.58,910,3001,610.50
2023-06-071,6351,6501,6011,60715,165,9001,607
2023-06-061,591.51,6351,5671,63315,699,2001,633
2023-06-051,5551,6041,5551,60421,391,0001,604
2023-06-021,4801,5251,4711,52517,803,3001,525
2023-06-011,4531,477.51,447.51,463.57,752,6001,463.50
2023-05-311,448.51,473.51,446.51,460.519,694,1001,460.50
2023-05-301,4491,479.51,4461,4738,836,8001,473
2023-05-291,4511,457.51,438.51,452.56,673,7001,452.50
2023-05-261,4371,454.51,4321,4416,147,2001,441
2023-05-251,4401,459.51,436.51,4459,067,7001,445
2023-05-241,446.51,449.51,4351,446.56,570,2001,446.50
2023-05-231,476.51,4791,442.51,454.511,038,6001,454.50
2023-05-221,4761,482.51,4561,474.510,780,3001,474.50
2023-05-191,4771,5081,443.51,46416,276,7001,464
2023-05-181,4201,435.51,412.51,424.510,317,9001,424.50
2023-05-171,4101,4271,3991,40111,433,6001,401
2023-05-161,384.51,4121,3831,404.512,098,4001,404.50
2023-05-151,3741,386.51,3671,382.57,643,5001,382.50
2023-05-121,3761,3831,3531,37111,147,7001,371
2023-05-111,3601,3791,3111,374.523,665,2001,374.50
2023-05-101,3271,3301,292.51,2979,341,1001,297
2023-05-091,3041,330.51,3041,330.58,656,7001,330.50
2023-05-081,326.51,3311,305.51,30910,416,5001,309
2023-05-021,3321,3401,314.51,333.511,144,9001,333.50
2023-05-011,2791,305.51,2761,3026,365,1001,302
2023-04-281,2751,277.51,260.51,273.516,013,9001,273.50
2023-04-271,2631,274.51,258.51,2699,036,4001,269
2023-04-261,277.51,290.51,270.51,278.55,779,6001,278.50
2023-04-251,302.51,3201,2901,2936,730,0001,293
2023-04-241,293.51,2971,2831,2894,592,6001,289
2023-04-211,282.51,3011,280.51,289.57,935,9001,289.50
2023-04-201,280.51,2881,267.51,2836,962,2001,283
2023-04-191,283.51,297.51,278.51,2966,177,4001,296
2023-04-181,293.51,295.51,2781,2827,193,4001,282
2023-04-171,2651,3001,260.51,28912,440,9001,289
2023-04-141,246.51,249.51,2381,2455,908,4001,245
2023-04-131,2381,2451,227.51,235.55,960,2001,235.50
2023-04-121,2281,2411,224.51,2365,252,9001,236
2023-04-111,218.51,2291,2111,2204,110,8001,220
2023-04-101,2211,227.51,206.51,209.54,363,3001,209.50
2023-04-071,200.51,2151,1981,2115,453,2001,211
2023-04-061,2311,2331,1981,200.57,955,8001,200.50
2023-04-051,2131,267.51,2121,24014,679,0001,240
2023-04-041,211.51,217.51,1991,2168,505,7001,216
2023-04-031,1991,2201,1901,214.59,114,2001,214.50
2023-03-311,1941,1961,176.51,1827,656,0001,182
2023-03-301,164.51,180.51,164.51,177.55,435,5001,177.50
2023-03-291,1581,1791,156.51,1787,448,5001,178
2023-03-281,1551,158.51,1471,1563,674,0001,156
2023-03-271,1401,1511,134.51,1484,310,1001,148
2023-03-241,1291,135.51,123.51,131.55,026,9001,131.50
2023-03-231,1261,139.51,119.51,1357,555,0001,135
2023-03-221,1571,162.51,150.51,155.55,494,2001,155.50
2023-03-201,1511,1521,1411,1425,587,2001,142
2023-03-171,1661,169.51,1571,1576,061,6001,157
2023-03-161,141.51,161.51,1361,1604,925,4001,160
2023-03-151,1881,188.51,1721,1765,304,3001,176
2023-03-141,1751,1801,1531,1646,923,3001,164
2023-03-131,2041,207.51,1881,202.55,136,5001,202.50
2023-03-101,2211,228.51,218.51,2228,049,9001,222
2023-03-091,2351,251.51,230.51,2486,761,9001,248
2023-03-081,2331,237.51,2231,2285,072,7001,228
2023-03-071,2181,2371,2101,2276,510,5001,227
2023-03-061,215.51,2211,2111,213.54,941,5001,213.50
2023-03-031,1981,2181,188.51,217.58,459,7001,217.50
2023-03-021,1901,209.51,188.51,205.58,302,1001,205.50
2023-03-011,1851,188.51,1751,1785,220,0001,178
2023-02-281,1841,196.51,182.51,1878,852,7001,187
2023-02-271,1901,194.51,1861,1895,330,0001,189
2023-02-241,182.51,186.51,171.51,1786,752,2001,178
2023-02-221,1781,179.51,1611,1665,184,9001,166
2023-02-211,1751,183.51,171.51,181.54,687,8001,181.50
2023-02-201,2011,203.51,1751,180.57,205,4001,180.50
2023-02-171,2021,212.51,196.51,203.56,309,9001,203.50
2023-02-161,2001,205.51,1871,205.56,427,3001,205.50
2023-02-151,1811,1891,1741,1889,635,3001,188
2023-02-141,1851,1871,161.51,1654,155,5001,165
2023-02-131,1661,177.51,1611,1745,539,8001,174
2023-02-101,1541,160.51,145.51,1544,934,3001,154
2023-02-091,149.51,1601,1481,154.56,099,6001,154.50
2023-02-081,1581,1651,1481,1515,110,3001,151
2023-02-071,155.51,1601,1481,1566,253,1001,156
2023-02-061,1671,1711,1581,1595,760,5001,159
2023-02-031,1651,1651,1411,15312,759,7001,153
2023-02-021,1941,1971,1811,1905,324,8001,190
2023-02-011,207.51,208.51,192.51,192.54,123,6001,192.50
2023-01-311,202.51,215.51,1971,2005,306,1001,200
2023-01-301,2111,2161,2011,201.57,732,5001,201.50
2023-01-271,2131,2251,1991,22112,283,2001,221
2023-01-261,169.51,203.51,1691,197.510,710,1001,197.50
2023-01-251,1651,1751,158.51,171.56,484,9001,171.50
2023-01-241,1541,158.51,1491,155.57,205,4001,155.50
2023-01-231,1591,162.51,137.51,137.55,922,6001,137.50
2023-01-201,1371,1471,1311,146.56,427,1001,146.50
2023-01-191,1401,146.51,132.51,135.55,545,6001,135.50
2023-01-181,1411,1521,1301,1426,036,6001,142
2023-01-171,1211,131.51,119.51,1305,781,0001,130
2023-01-161,0971,114.51,0951,1115,796,0001,111
2023-01-131,117.51,122.51,0981,1037,989,1001,103
2023-01-121,117.51,134.51,115.51,124.57,645,2001,124.50
2023-01-111,0951,1151,0951,1105,165,2001,110
2023-01-101,114.51,115.51,0891,096.55,746,0001,096.50
2023-01-061,0771,0991,0771,095.55,702,2001,095.50
2023-01-051,088.51,0911,074.51,0866,765,4001,086
2023-01-041,104.51,110.51,0901,091.57,278,5001,091.50

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