日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本郵政(6178)の株価時系列情報

日本郵政の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/06/22 1,373 1,379 1,372 1,374 943,800
2017/06/21 1,380 1,382 1,369 1,378 1,512,700
2017/06/20 1,390 1,394 1,380 1,381 1,729,200
2017/06/19 1,380 1,389 1,380 1,381 1,210,500
2017/06/16 1,380 1,393 1,373 1,393 4,358,300
2017/06/15 1,385 1,391 1,372 1,374 1,885,900
2017/06/14 1,380 1,393 1,378 1,388 2,184,800
2017/06/13 1,371 1,388 1,368 1,377 2,817,500
2017/06/12 1,344 1,366 1,343 1,359 2,120,200
2017/06/09 1,350 1,352 1,339 1,340 3,344,800
2017/06/08 1,359 1,369 1,353 1,354 1,883,100
2017/06/07 1,350 1,359 1,344 1,358 2,145,400
2017/06/06 1,361 1,371 1,357 1,359 1,316,500
2017/06/05 1,370 1,371 1,357 1,364 1,822,200
2017/06/02 1,365 1,377 1,363 1,377 3,024,400
2017/06/01 1,358 1,363 1,354 1,358 2,047,700
2017/05/31 1,345 1,353 1,344 1,352 2,449,300
2017/05/30 1,349 1,351 1,343 1,345 1,420,300
2017/05/29 1,349 1,355 1,347 1,352 1,292,800
2017/05/26 1,354 1,362 1,350 1,350 1,120,900
2017/05/25 1,354 1,361 1,350 1,358 2,050,600
2017/05/24 1,369 1,369 1,355 1,360 1,803,100
2017/05/23 1,358 1,361 1,351 1,355 1,054,200
2017/05/22 1,371 1,381 1,358 1,358 1,743,300
2017/05/19 1,347 1,367 1,346 1,363 2,292,900
2017/05/18 1,351 1,354 1,343 1,349 2,361,300
2017/05/17 1,378 1,380 1,357 1,357 3,199,600
2017/05/16 1,407 1,407 1,381 1,383 2,600,200
2017/05/15 1,410 1,410 1,391 1,402 2,561,800
2017/05/12 1,384 1,397 1,381 1,397 2,675,900
2017/05/11 1,399 1,404 1,386 1,389 1,733,500
2017/05/10 1,399 1,403 1,393 1,399 1,625,800
2017/05/09 1,405 1,413 1,400 1,401 1,876,400
2017/05/08 1,390 1,414 1,390 1,409 2,800,600
2017/05/02 1,377 1,383 1,375 1,375 2,022,200
2017/05/01 1,375 1,381 1,364 1,381 1,777,700
2017/04/28 1,405 1,416 1,378 1,381 2,537,800
2017/04/27 1,386 1,394 1,382 1,394 2,139,400
2017/04/26 1,377 1,393 1,365 1,393 3,874,100
2017/04/25 1,352 1,384 1,348 1,377 6,000,800
2017/04/24 1,338 1,348 1,325 1,345 3,763,300
2017/04/21 1,290 1,341 1,283 1,335 11,270,200
2017/04/20 1,354 1,368 1,278 1,313 14,089,600
2017/04/19 1,351 1,359 1,341 1,349 2,133,500
2017/04/18 1,363 1,370 1,360 1,361 1,573,200
2017/04/17 1,350 1,358 1,338 1,356 1,666,700
2017/04/14 1,345 1,356 1,340 1,354 1,684,800
2017/04/13 1,361 1,364 1,348 1,359 1,984,800
2017/04/12 1,377 1,378 1,365 1,374 1,920,000
2017/04/11 1,377 1,387 1,369 1,387 1,449,200
2017/04/10 1,374 1,388 1,370 1,382 2,224,200
2017/04/07 1,364 1,367 1,350 1,357 3,410,300
2017/04/06 1,374 1,374 1,351 1,357 2,502,000
2017/04/05 1,388 1,389 1,365 1,374 2,613,900
2017/04/04 1,394 1,395 1,379 1,391 2,754,000
2017/04/03 1,401 1,405 1,392 1,395 1,933,500
2017/03/31 1,416 1,425 1,397 1,397 2,605,300
2017/03/30 1,410 1,411 1,400 1,400 2,036,200
2017/03/29 1,430 1,438 1,416 1,420 2,121,700
2017/03/28 1,440 1,450 1,439 1,449 2,423,900
2017/03/27 1,447 1,448 1,425 1,431 3,097,500
2017/03/24 1,443 1,460 1,440 1,454 2,316,700
2017/03/23 1,443 1,446 1,433 1,438 2,582,000
2017/03/22 1,459 1,459 1,441 1,445 2,757,800
2017/03/21 1,481 1,483 1,470 1,473 1,707,900
2017/03/17 1,490 1,496 1,486 1,489 1,819,200
2017/03/16 1,484 1,515 1,480 1,496 4,422,900
2017/03/15 1,469 1,485 1,465 1,484 1,918,600
2017/03/14 1,471 1,478 1,464 1,464 1,446,600
2017/03/13 1,470 1,471 1,463 1,469 1,388,300
2017/03/10 1,475 1,479 1,467 1,474 2,046,900
2017/03/09 1,475 1,477 1,457 1,460 1,320,900
2017/03/08 1,462 1,491 1,455 1,468 2,977,400
2017/03/07 1,453 1,477 1,453 1,462 2,049,500
2017/03/06 1,439 1,458 1,439 1,453 1,941,500
2017/03/03 1,447 1,450 1,434 1,437 2,045,000
2017/03/02 1,468 1,475 1,445 1,446 2,020,900
2017/03/01 1,448 1,459 1,442 1,447 2,268,000
2017/02/28 1,453 1,464 1,441 1,441 2,288,500
2017/02/27 1,453 1,463 1,431 1,445 3,629,400
2017/02/24 1,477 1,488 1,475 1,482 2,027,200
2017/02/23 1,476 1,487 1,465 1,485 2,572,200
2017/02/22 1,475 1,482 1,468 1,481 1,412,000
2017/02/21 1,470 1,475 1,462 1,474 1,221,200
2017/02/20 1,467 1,475 1,458 1,474 1,129,000
2017/02/17 1,450 1,477 1,449 1,476 2,585,700
2017/02/16 1,455 1,467 1,448 1,456 2,042,900
2017/02/15 1,479 1,480 1,463 1,466 2,194,900
2017/02/14 1,475 1,480 1,453 1,455 1,732,800
2017/02/13 1,460 1,479 1,460 1,469 2,561,000
2017/02/10 1,450 1,460 1,448 1,455 2,045,500
2017/02/09 1,432 1,442 1,428 1,434 1,297,600
2017/02/08 1,440 1,446 1,434 1,445 1,479,300
2017/02/07 1,427 1,435 1,424 1,431 1,550,800
2017/02/06 1,435 1,442 1,424 1,432 1,666,600
2017/02/03 1,411 1,432 1,410 1,420 1,789,400
2017/02/02 1,421 1,423 1,403 1,405 1,396,900
2017/02/01 1,411 1,419 1,396 1,418 1,486,700
2017/01/31 1,425 1,429 1,415 1,420 1,777,900
2017/01/30 1,433 1,443 1,427 1,440 1,296,700
2017/01/27 1,450 1,463 1,442 1,445 1,892,000
2017/01/26 1,419 1,449 1,418 1,440 1,993,200
2017/01/25 1,429 1,431 1,406 1,410 2,094,400
2017/01/24 1,410 1,415 1,400 1,404 1,757,200
2017/01/23 1,425 1,432 1,413 1,418 1,880,900
2017/01/20 1,410 1,454 1,410 1,445 3,362,100
2017/01/19 1,414 1,423 1,401 1,401 2,687,600
2017/01/18 1,400 1,408 1,391 1,403 2,242,600
2017/01/17 1,410 1,421 1,394 1,406 4,927,800
2017/01/16 1,473 1,480 1,405 1,408 10,502,300
2017/01/13 1,480 1,489 1,472 1,480 2,163,200
2017/01/12 1,482 1,484 1,466 1,480 2,565,600
2017/01/11 1,482 1,489 1,481 1,487 1,492,600
2017/01/10 1,495 1,500 1,485 1,485 2,029,800
2017/01/06 1,496 1,510 1,485 1,507 2,011,600
2017/01/05 1,505 1,518 1,505 1,513 1,936,000
2017/01/04 1,465 1,503 1,464 1,503 2,375,700
2016/12/30 1,460 1,468 1,457 1,459 1,640,700
2016/12/29 1,480 1,485 1,463 1,466 1,924,300
2016/12/28 1,493 1,496 1,480 1,489 1,487,100
2016/12/27 1,473 1,498 1,470 1,485 1,877,600
2016/12/26 1,523 1,529 1,485 1,489 3,213,000
2016/12/22 1,511 1,514 1,495 1,510 1,696,700
2016/12/21 1,521 1,535 1,510 1,512 3,001,400
2016/12/20 1,539 1,540 1,508 1,518 2,363,400
2016/12/19 1,543 1,550 1,538 1,545 1,597,900
2016/12/16 1,559 1,562 1,549 1,560 2,903,700
2016/12/15 1,554 1,565 1,547 1,559 3,188,500
2016/12/14 1,540 1,558 1,536 1,555 3,088,000
2016/12/13 1,535 1,548 1,524 1,544 2,639,100
2016/12/12 1,590 1,590 1,534 1,554 6,585,100
2016/12/09 1,494 1,527 1,494 1,527 4,430,700
2016/12/08 1,498 1,510 1,488 1,506 3,178,500
2016/12/07 1,475 1,494 1,475 1,493 3,077,500
2016/12/06 1,460 1,470 1,458 1,470 2,951,000
2016/12/05 1,469 1,469 1,441 1,447 2,650,700
2016/12/02 1,430 1,479 1,427 1,475 5,087,800
2016/12/01 1,430 1,435 1,423 1,430 3,961,400
2016/11/30 1,417 1,420 1,405 1,417 4,286,800
2016/11/29 1,403 1,417 1,402 1,417 2,029,300
2016/11/28 1,405 1,417 1,393 1,415 2,315,300
2016/11/25 1,420 1,424 1,401 1,415 3,507,100
2016/11/24 1,426 1,435 1,410 1,418 2,678,900
2016/11/22 1,414 1,421 1,408 1,414 2,025,700
2016/11/21 1,400 1,418 1,392 1,414 2,709,500
2016/11/18 1,400 1,406 1,384 1,388 2,738,500
2016/11/17 1,391 1,399 1,383 1,395 2,612,900
2016/11/16 1,385 1,400 1,383 1,398 3,465,500
2016/11/15 1,369 1,386 1,353 1,379 2,830,300
2016/11/14 1,336 1,380 1,336 1,372 2,892,100
2016/11/11 1,320 1,353 1,320 1,336 3,512,300
2016/11/10 1,303 1,319 1,291 1,309 3,345,400
2016/11/09 1,300 1,320 1,222 1,243 4,453,500
2016/11/08 1,290 1,297 1,286 1,291 1,127,900
2016/11/07 1,283 1,288 1,280 1,284 1,703,400
2016/11/04 1,280 1,280 1,251 1,261 3,186,500
2016/11/02 1,325 1,326 1,300 1,306 2,172,000
2016/11/01 1,340 1,345 1,333 1,342 1,756,400
2016/10/31 1,328 1,342 1,322 1,338 2,036,700
2016/10/28 1,306 1,340 1,306 1,336 7,377,200
2016/10/27 1,300 1,308 1,296 1,304 1,777,200
2016/10/26 1,292 1,300 1,285 1,299 2,214,100
2016/10/25 1,296 1,304 1,288 1,290 3,074,500
2016/10/24 1,295 1,297 1,282 1,289 1,970,500
2016/10/21 1,299 1,308 1,293 1,300 2,373,400
2016/10/20 1,280 1,291 1,274 1,291 1,917,200
2016/10/19 1,280 1,286 1,277 1,284 1,990,600
2016/10/18 1,288 1,293 1,277 1,288 1,836,400
2016/10/17 1,284 1,302 1,283 1,297 1,696,200
2016/10/14 1,290 1,295 1,274 1,283 1,922,000
2016/10/13 1,288 1,297 1,274 1,287 2,276,400
2016/10/12 1,280 1,287 1,276 1,282 1,838,100
2016/10/11 1,298 1,306 1,288 1,294 2,047,500
2016/10/07 1,285 1,296 1,277 1,287 1,257,800
2016/10/06 1,282 1,295 1,278 1,289 2,466,100
2016/10/05 1,263 1,274 1,252 1,272 2,329,500
2016/10/04 1,251 1,267 1,247 1,254 2,279,000
2016/10/03 1,275 1,275 1,258 1,260 1,537,800
2016/09/30 1,264 1,271 1,249 1,263 2,373,300
2016/09/29 1,288 1,291 1,276 1,277 2,332,400
2016/09/28 1,300 1,304 1,278 1,287 3,151,900
2016/09/27 1,316 1,332 1,299 1,332 2,920,100
2016/09/26 1,371 1,375 1,333 1,337 2,651,900
2016/09/23 1,369 1,374 1,356 1,364 2,628,700
2016/09/21 1,338 1,389 1,320 1,388 2,795,800
2016/09/20 1,321 1,349 1,321 1,338 1,941,800
2016/09/16 1,315 1,338 1,312 1,337 2,440,200
2016/09/15 1,331 1,332 1,312 1,320 1,641,300
2016/09/14 1,320 1,352 1,320 1,342 2,479,200
2016/09/13 1,334 1,336 1,314 1,317 1,731,400
2016/09/12 1,328 1,340 1,324 1,339 1,414,600
2016/09/09 1,346 1,358 1,339 1,342 1,970,800
2016/09/08 1,364 1,365 1,333 1,354 2,405,200
2016/09/07 1,377 1,384 1,361 1,375 1,933,000
2016/09/06 1,379 1,391 1,377 1,388 1,103,000
2016/09/05 1,399 1,402 1,384 1,384 1,957,300
2016/09/02 1,360 1,390 1,360 1,389 1,838,300
2016/09/01 1,355 1,367 1,348 1,366 1,702,300
2016/08/31 1,358 1,362 1,347 1,355 1,369,500
2016/08/30 1,340 1,349 1,338 1,345 828,400
2016/08/29 1,319 1,354 1,319 1,340 1,742,100
2016/08/26 1,327 1,331 1,311 1,311 1,614,500
2016/08/25 1,337 1,343 1,325 1,340 1,779,100
2016/08/24 1,328 1,342 1,325 1,338 1,438,500
2016/08/23 1,334 1,337 1,313 1,321 1,391,900
2016/08/22 1,340 1,348 1,331 1,340 1,302,800
2016/08/19 1,330 1,345 1,323 1,337 1,225,500
2016/08/18 1,345 1,353 1,319 1,321 1,818,400
2016/08/17 1,328 1,354 1,327 1,350 2,221,500
2016/08/16 1,324 1,337 1,309 1,309 1,930,200
2016/08/15 1,337 1,347 1,315 1,318 2,002,000
2016/08/12 1,382 1,384 1,365 1,378 1,353,800
2016/08/10 1,384 1,388 1,359 1,368 1,555,500
2016/08/09 1,378 1,386 1,372 1,382 1,238,200
2016/08/08 1,365 1,385 1,365 1,379 1,448,100
2016/08/05 1,358 1,368 1,349 1,353 1,761,900
2016/08/04 1,315 1,350 1,307 1,346 1,782,300
2016/08/03 1,310 1,325 1,297 1,304 1,566,400
2016/08/02 1,341 1,347 1,330 1,330 1,262,400
2016/08/01 1,350 1,360 1,323 1,357 2,499,800
2016/07/29 1,302 1,366 1,290 1,363 3,176,000
2016/07/28 1,324 1,330 1,290 1,297 2,113,300
2016/07/27 1,350 1,364 1,332 1,344 3,707,600
2016/07/26 1,340 1,346 1,317 1,343 3,099,100
2016/07/25 1,319 1,349 1,319 1,337 3,634,700
2016/07/22 1,279 1,301 1,276 1,301 2,000,300
2016/07/21 1,299 1,305 1,284 1,294 1,814,500
2016/07/20 1,280 1,288 1,267 1,286 1,620,400
2016/07/19 1,290 1,295 1,266 1,280 2,125,600
2016/07/15 1,267 1,295 1,263 1,280 2,520,400
2016/07/14 1,281 1,290 1,263 1,277 1,661,500
2016/07/13 1,300 1,309 1,288 1,292 2,146,900
2016/07/12 1,250 1,278 1,247 1,268 1,731,100
2016/07/11 1,225 1,242 1,215 1,229 1,786,500
2016/07/08 1,215 1,223 1,188 1,188 1,609,100
2016/07/07 1,217 1,239 1,209 1,213 2,007,500
2016/07/06 1,222 1,223 1,201 1,217 1,818,200
2016/07/05 1,248 1,252 1,233 1,244 1,183,900
2016/07/04 1,253 1,262 1,243 1,259 925,700
2016/07/01 1,298 1,299 1,256 1,261 4,081,600
2016/06/30 1,262 1,274 1,240 1,241 2,631,500
2016/06/29 1,240 1,261 1,231 1,255 2,302,600
2016/06/28 1,201 1,226 1,186 1,218 2,905,500
2016/06/27 1,240 1,243 1,206 1,224 5,023,900
2016/06/24 1,284 1,298 1,170 1,184 4,453,700
2016/06/23 1,261 1,295 1,259 1,290 1,959,700
2016/06/22 1,296 1,297 1,277 1,286 1,655,000
2016/06/21 1,279 1,302 1,267 1,296 1,277,400
2016/06/20 1,283 1,299 1,280 1,290 1,541,500
2016/06/17 1,267 1,273 1,250 1,263 2,403,000
2016/06/16 1,287 1,296 1,250 1,257 2,066,300
2016/06/15 1,273 1,303 1,271 1,290 1,941,900
2016/06/14 1,278 1,280 1,261 1,271 1,876,000
2016/06/13 1,301 1,304 1,282 1,282 1,859,400
2016/06/10 1,339 1,340 1,319 1,336 2,272,400
2016/06/09 1,372 1,380 1,340 1,343 1,903,200
2016/06/08 1,390 1,394 1,363 1,381 1,669,300
2016/06/07 1,375 1,389 1,375 1,384 1,865,100
2016/06/06 1,374 1,378 1,360 1,375 1,632,800
2016/06/03 1,384 1,391 1,370 1,388 1,405,500
2016/06/02 1,409 1,415 1,385 1,389 1,875,000
2016/06/01 1,417 1,426 1,414 1,417 1,550,000
2016/05/31 1,414 1,434 1,414 1,433 2,088,600
2016/05/30 1,418 1,424 1,411 1,421 1,169,800
2016/05/27 1,420 1,424 1,408 1,415 1,117,200
2016/05/26 1,422 1,438 1,420 1,422 1,461,300
2016/05/25 1,426 1,430 1,415 1,421 2,549,100
2016/05/24 1,412 1,424 1,406 1,418 1,848,200
2016/05/23 1,407 1,420 1,399 1,419 1,556,800
2016/05/20 1,400 1,419 1,398 1,419 1,544,100
2016/05/19 1,418 1,427 1,401 1,409 2,153,700
2016/05/18 1,400 1,421 1,397 1,411 2,044,100
2016/05/17 1,404 1,413 1,395 1,409 2,566,900
2016/05/16 1,400 1,425 1,383 1,411 2,368,600
2016/05/13 1,414 1,430 1,403 1,407 2,390,400
2016/05/12 1,418 1,443 1,413 1,441 1,745,900
2016/05/11 1,446 1,462 1,432 1,436 1,683,000
2016/05/10 1,408 1,438 1,406 1,436 2,619,300
2016/05/09 1,425 1,437 1,416 1,421 1,612,800
2016/05/06 1,442 1,457 1,413 1,423 3,080,800
2016/05/02 1,420 1,448 1,417 1,447 2,888,600
2016/04/28 1,568 1,596 1,474 1,485 6,747,900
2016/04/27 1,559 1,584 1,540 1,559 17,377,700
2016/04/26 1,579 1,587 1,546 1,559 3,124,600
2016/04/25 1,565 1,592 1,553 1,591 4,383,800
2016/04/22 1,529 1,579 1,529 1,550 5,016,100
2016/04/21 1,546 1,555 1,533 1,551 3,220,800
2016/04/20 1,539 1,547 1,529 1,537 1,980,100
2016/04/19 1,540 1,550 1,528 1,539 2,182,800
2016/04/18 1,485 1,525 1,484 1,508 3,134,200
2016/04/15 1,513 1,537 1,508 1,532 2,288,800
2016/04/14 1,528 1,542 1,519 1,537 3,124,500
2016/04/13 1,494 1,529 1,492 1,513 3,565,300
2016/04/12 1,442 1,480 1,440 1,475 2,510,700
2016/04/11 1,443 1,454 1,426 1,448 2,954,300
2016/04/08 1,423 1,450 1,406 1,430 5,104,100
2016/04/07 1,474 1,485 1,441 1,452 3,431,100
2016/04/06 1,442 1,492 1,441 1,478 4,311,200
2016/04/05 1,473 1,487 1,439 1,447 2,481,400
2016/04/04 1,450 1,505 1,447 1,483 2,963,000

このページの先頭へ