日本郵政(6178)の株価時系列情報
日本郵政(6178)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,480 | 1,497 | 1,472 | 1,497 | 6,290,400 |
| 2024/04/23 | 1,465 | 1,481 | 1,456 | 1,477 | 5,217,800 |
| 2024/04/22 | 1,442 | 1,462 | 1,439 | 1,455 | 5,286,500 |
| 2024/04/19 | 1,425 | 1,435 | 1,410 | 1,419 | 7,024,600 |
| 2024/04/18 | 1,410 | 1,429 | 1,403 | 1,425 | 5,463,400 |
| 2024/04/17 | 1,433 | 1,435 | 1,407 | 1,410 | 6,090,500 |
| 2024/04/16 | 1,474 | 1,474 | 1,419 | 1,426 | 10,697,100 |
| 2024/04/15 | 1,464 | 1,491 | 1,453 | 1,491 | 4,828,900 |
| 2024/04/12 | 1,476 | 1,488 | 1,466 | 1,483 | 6,838,900 |
| 2024/04/11 | 1,472 | 1,482 | 1,455 | 1,480 | 6,566,600 |
| 2024/04/10 | 1,500 | 1,501 | 1,476 | 1,478 | 6,310,700 |
| 2024/04/09 | 1,510 | 1,512 | 1,488 | 1,507 | 6,977,600 |
| 2024/04/08 | 1,510 | 1,518 | 1,499 | 1,510 | 6,035,100 |
| 2024/04/05 | 1,499 | 1,504 | 1,475 | 1,499 | 8,513,700 |
| 2024/04/04 | 1,487 | 1,502 | 1,475 | 1,492 | 5,874,100 |
| 2024/04/03 | 1,475 | 1,506 | 1,475 | 1,488 | 9,299,400 |
| 2024/04/02 | 1,475 | 1,495 | 1,466 | 1,472 | 6,673,000 |
| 2024/04/01 | 1,530 | 1,531 | 1,470 | 1,473 | 7,675,700 |
| 2024/03/29 | 1,535 | 1,547 | 1,519 | 1,532 | 6,704,400 |
| 2024/03/28 | 1,520 | 1,539 | 1,513 | 1,523 | 9,467,000 |
| 2024/03/27 | 1,541 | 1,564 | 1,540 | 1,547 | 9,482,200 |
| 2024/03/26 | 1,549 | 1,549 | 1,520 | 1,533 | 6,272,500 |
| 2024/03/25 | 1,577 | 1,578 | 1,535 | 1,535 | 9,968,300 |
| 2024/03/22 | 1,575 | 1,591 | 1,567 | 1,579 | 7,454,200 |
| 2024/03/21 | 1,535 | 1,568 | 1,535 | 1,563 | 10,248,100 |
| 2024/03/19 | 1,497 | 1,525 | 1,490 | 1,522 | 7,741,700 |
| 2024/03/18 | 1,508 | 1,528 | 1,506 | 1,509 | 8,529,700 |
| 2024/03/15 | 1,492 | 1,509 | 1,480 | 1,496 | 19,728,200 |
| 2024/03/14 | 1,500 | 1,511 | 1,493 | 1,499 | 6,976,200 |
| 2024/03/13 | 1,503 | 1,518 | 1,478 | 1,491 | 9,484,100 |
| 2024/03/12 | 1,488 | 1,498 | 1,456 | 1,489 | 9,045,000 |
| 2024/03/11 | 1,512 | 1,521 | 1,467 | 1,483 | 7,979,500 |
| 2024/03/08 | 1,502 | 1,521 | 1,492 | 1,508 | 8,709,800 |
| 2024/03/07 | 1,466 | 1,513 | 1,466 | 1,498 | 10,410,400 |
| 2024/03/06 | 1,451 | 1,468 | 1,447 | 1,463 | 7,250,400 |
| 2024/03/05 | 1,465 | 1,470 | 1,453 | 1,454 | 6,783,400 |
| 2024/03/04 | 1,480 | 1,488 | 1,457 | 1,460 | 7,098,100 |
| 2024/03/01 | 1,453 | 1,499 | 1,452 | 1,487 | 11,313,500 |
| 2024/02/29 | 1,441 | 1,458 | 1,439 | 1,447 | 9,586,900 |
| 2024/02/28 | 1,443 | 1,465 | 1,435 | 1,439 | 8,934,500 |
| 2024/02/27 | 1,414 | 1,448 | 1,414 | 1,437 | 9,035,500 |
| 2024/02/26 | 1,426 | 1,434 | 1,412 | 1,421 | 9,505,600 |
| 2024/02/22 | 1,416 | 1,437 | 1,413 | 1,426 | 7,849,500 |
| 2024/02/21 | 1,406 | 1,417 | 1,399 | 1,406 | 5,878,700 |
| 2024/02/20 | 1,416 | 1,423 | 1,399 | 1,406 | 6,127,200 |
| 2024/02/19 | 1,401 | 1,418 | 1,400 | 1,413 | 7,089,700 |
| 2024/02/16 | 1,418 | 1,431 | 1,404 | 1,406 | 8,281,800 |
| 2024/02/15 | 1,410 | 1,425 | 1,388 | 1,398 | 11,424,300 |
| 2024/02/14 | 1,430 | 1,440 | 1,413 | 1,426 | 6,616,200 |
| 2024/02/13 | 1,418 | 1,446 | 1,418 | 1,433 | 9,611,300 |
| 2024/02/09 | 1,418 | 1,418 | 1,399 | 1,410 | 5,411,500 |
| 2024/02/08 | 1,416 | 1,429 | 1,412 | 1,418 | 7,989,600 |
| 2024/02/07 | 1,394 | 1,416 | 1,393 | 1,416 | 6,977,700 |
| 2024/02/06 | 1,412 | 1,422 | 1,391 | 1,391 | 8,501,600 |
| 2024/02/05 | 1,408 | 1,417 | 1,398 | 1,412 | 7,524,500 |
| 2024/02/02 | 1,399 | 1,405 | 1,391 | 1,397 | 7,296,800 |
| 2024/02/01 | 1,414 | 1,421 | 1,401 | 1,405 | 6,591,000 |
| 2024/01/31 | 1,397 | 1,421 | 1,396 | 1,416 | 7,304,100 |
| 2024/01/30 | 1,408 | 1,410 | 1,395 | 1,396 | 7,021,000 |
| 2024/01/29 | 1,396 | 1,417 | 1,396 | 1,414 | 5,489,600 |
| 2024/01/26 | 1,418 | 1,419 | 1,396 | 1,396 | 8,271,800 |
| 2024/01/25 | 1,437 | 1,446 | 1,419 | 1,421 | 8,523,600 |
| 2024/01/24 | 1,424 | 1,450 | 1,419 | 1,438 | 11,869,500 |
| 2024/01/23 | 1,400 | 1,433 | 1,398 | 1,423 | 17,146,300 |
| 2024/01/22 | 1,353 | 1,393 | 1,352 | 1,392 | 12,742,700 |
| 2024/01/19 | 1,357 | 1,360 | 1,337 | 1,340 | 7,272,700 |
| 2024/01/18 | 1,350 | 1,360 | 1,341 | 1,345 | 8,734,900 |
| 2024/01/17 | 1,350 | 1,359 | 1,334 | 1,334 | 8,330,900 |
| 2024/01/16 | 1,348 | 1,350 | 1,331 | 1,340 | 7,301,800 |
| 2024/01/15 | 1,307 | 1,346 | 1,307 | 1,343 | 10,956,100 |
| 2024/01/12 | 1,315 | 1,315 | 1,302 | 1,306 | 7,478,100 |
| 2024/01/11 | 1,295 | 1,317 | 1,295 | 1,304 | 8,273,800 |
| 2024/01/10 | 1,296 | 1,302 | 1,287 | 1,292 | 8,445,600 |
| 2024/01/09 | 1,319 | 1,330 | 1,303 | 1,304 | 9,248,600 |
| 2024/01/05 | 1,300 | 1,323 | 1,300 | 1,318 | 6,954,100 |
| 2024/01/04 | 1,277 | 1,299 | 1,272 | 1,292 | 8,083,500 |
| 2023/12/29 | 1,266 | 1,267 | 1,251 | 1,260 | 4,568,600 |
| 2023/12/28 | 1,255 | 1,265 | 1,254 | 1,256 | 3,955,400 |
| 2023/12/27 | 1,256 | 1,261 | 1,253 | 1,258 | 4,257,400 |
| 2023/12/26 | 1,257 | 1,258 | 1,237 | 1,250 | 5,911,800 |
| 2023/12/25 | 1,275 | 1,276 | 1,255 | 1,255 | 3,211,200 |
| 2023/12/22 | 1,257 | 1,279 | 1,257 | 1,269 | 6,614,000 |
| 2023/12/21 | 1,268 | 1,272 | 1,249 | 1,257 | 10,552,700 |
| 2023/12/20 | 1,266 | 1,283 | 1,256 | 1,257 | 10,100,900 |
| 2023/12/19 | 1,280 | 1,300 | 1,263 | 1,275 | 13,140,500 |
| 2023/12/18 | 1,235 | 1,309 | 1,226 | 1,279 | 23,214,200 |
| 2023/12/15 | 1,249 | 1,257 | 1,236 | 1,243 | 14,997,500 |
| 2023/12/14 | 1,295 | 1,300 | 1,262 | 1,263 | 11,198,300 |
| 2023/12/13 | 1,307 | 1,323 | 1,307 | 1,316 | 5,569,900 |
| 2023/12/12 | 1,324 | 1,327 | 1,308 | 1,308 | 7,327,600 |
| 2023/12/11 | 1,310 | 1,330 | 1,310 | 1,330 | 8,840,400 |
| 2023/12/08 | 1,279 | 1,319 | 1,277 | 1,304 | 12,168,600 |
| 2023/12/07 | 1,280 | 1,293 | 1,276 | 1,290 | 7,073,500 |
| 2023/12/06 | 1,278 | 1,293 | 1,278 | 1,289 | 5,838,900 |
| 2023/12/05 | 1,288 | 1,297 | 1,277 | 1,278 | 6,313,500 |
| 2023/12/04 | 1,299 | 1,307 | 1,281 | 1,286 | 7,725,700 |
| 2023/12/01 | 1,310 | 1,322 | 1,305 | 1,305 | 6,842,100 |
| 2023/11/30 | 1,295 | 1,305 | 1,282 | 1,305 | 24,553,900 |
| 2023/11/29 | 1,309 | 1,323 | 1,298 | 1,304 | 7,571,500 |
| 2023/11/28 | 1,311 | 1,316 | 1,307 | 1,312 | 7,017,900 |
| 2023/11/27 | 1,314 | 1,318 | 1,302 | 1,310 | 5,185,200 |
| 2023/11/24 | 1,301 | 1,309 | 1,296 | 1,309 | 6,454,900 |
| 2023/11/22 | 1,299 | 1,315 | 1,297 | 1,302 | 5,237,400 |
| 2023/11/21 | 1,305 | 1,315 | 1,299 | 1,300 | 7,847,400 |
| 2023/11/20 | 1,321 | 1,333 | 1,314 | 1,314 | 7,702,400 |
| 2023/11/17 | 1,283 | 1,338 | 1,282 | 1,332 | 15,294,800 |
| 2023/11/16 | 1,290 | 1,307 | 1,284 | 1,286 | 8,415,800 |
| 2023/11/15 | 1,312 | 1,313 | 1,285 | 1,292 | 13,809,500 |
| 2023/11/14 | 1,323 | 1,328 | 1,308 | 1,317 | 8,820,000 |
| 2023/11/13 | 1,300 | 1,311 | 1,293 | 1,305 | 6,507,900 |
| 2023/11/10 | 1,287 | 1,302 | 1,287 | 1,298 | 7,235,600 |
| 2023/11/09 | 1,273 | 1,291 | 1,256 | 1,286 | 10,153,500 |
| 2023/11/08 | 1,322 | 1,323 | 1,259 | 1,278 | 20,318,900 |
| 2023/11/07 | 1,335 | 1,342 | 1,324 | 1,324 | 10,623,800 |
| 2023/11/06 | 1,355 | 1,355 | 1,335 | 1,335 | 13,087,300 |
| 2023/11/02 | 1,355 | 1,363 | 1,343 | 1,350 | 12,258,600 |
| 2023/11/01 | 1,349 | 1,353 | 1,342 | 1,353 | 13,603,900 |
| 2023/10/31 | 1,320 | 1,341 | 1,313 | 1,334 | 17,509,100 |
| 2023/10/30 | 1,298 | 1,320 | 1,298 | 1,310 | 19,109,700 |
| 2023/10/27 | 1,297 | 1,314 | 1,295 | 1,314 | 11,203,900 |
| 2023/10/26 | 1,309 | 1,311 | 1,287 | 1,296 | 10,133,300 |
| 2023/10/25 | 1,295 | 1,313 | 1,291 | 1,306 | 11,284,400 |
| 2023/10/24 | 1,283 | 1,290 | 1,276 | 1,286 | 10,434,000 |
| 2023/10/23 | 1,278 | 1,297 | 1,276 | 1,286 | 8,531,700 |
| 2023/10/20 | 1,282 | 1,302 | 1,279 | 1,279 | 13,199,800 |
| 2023/10/19 | 1,274 | 1,282 | 1,269 | 1,275 | 8,186,700 |
| 2023/10/18 | 1,270 | 1,287 | 1,269 | 1,283 | 15,007,300 |
| 2023/10/17 | 1,258 | 1,271 | 1,256 | 1,266 | 12,603,500 |
| 2023/10/16 | 1,249 | 1,253 | 1,243 | 1,251 | 7,820,100 |
| 2023/10/13 | 1,249 | 1,261 | 1,245 | 1,252 | 9,729,000 |
| 2023/10/12 | 1,262 | 1,264 | 1,252 | 1,253 | 9,935,200 |
| 2023/10/11 | 1,255 | 1,264 | 1,245 | 1,258 | 12,941,000 |
| 2023/10/10 | 1,250 | 1,267 | 1,250 | 1,266 | 13,681,300 |
| 2023/10/06 | 1,225 | 1,246 | 1,221 | 1,245 | 11,219,000 |
| 2023/10/05 | 1,197 | 1,227 | 1,196 | 1,227 | 10,581,400 |
| 2023/10/04 | 1,200 | 1,209 | 1,190 | 1,193 | 13,753,000 |
| 2023/10/03 | 1,229 | 1,229 | 1,206 | 1,216 | 11,322,100 |
| 2023/10/02 | 1,201 | 1,243 | 1,201 | 1,231 | 15,291,800 |
| 2023/09/29 | 1,212 | 1,215 | 1,190 | 1,198 | 16,108,700 |
| 2023/09/28 | 1,231 | 1,240 | 1,215 | 1,221 | 16,154,600 |
| 2023/09/27 | 1,257 | 1,260 | 1,240 | 1,256 | 12,850,300 |
| 2023/09/26 | 1,243 | 1,256 | 1,242 | 1,254 | 12,403,800 |
| 2023/09/25 | 1,249 | 1,249 | 1,234 | 1,238 | 9,343,500 |
| 2023/09/22 | 1,244 | 1,253 | 1,232 | 1,246 | 15,064,900 |
| 2023/09/21 | 1,255 | 1,270 | 1,247 | 1,252 | 16,345,100 |
| 2023/09/20 | 1,270 | 1,275 | 1,256 | 1,261 | 15,522,000 |
| 2023/09/19 | 1,245 | 1,268 | 1,243 | 1,267 | 18,944,300 |
| 2023/09/15 | 1,236 | 1,255 | 1,229 | 1,238 | 24,140,600 |
| 2023/09/14 | 1,238 | 1,241 | 1,229 | 1,233 | 19,011,800 |
| 2023/09/13 | 1,210 | 1,237 | 1,205 | 1,229 | 16,249,200 |
| 2023/09/12 | 1,210 | 1,217 | 1,201 | 1,214 | 16,358,300 |
| 2023/09/11 | 1,186 | 1,207 | 1,186 | 1,205 | 13,146,200 |
| 2023/09/08 | 1,177 | 1,184 | 1,174 | 1,176 | 14,483,000 |
| 2023/09/07 | 1,170 | 1,184 | 1,167 | 1,178 | 13,328,500 |
| 2023/09/06 | 1,160 | 1,170 | 1,158 | 1,169 | 11,726,500 |
| 2023/09/05 | 1,160 | 1,163 | 1,147 | 1,157 | 10,267,100 |
| 2023/09/04 | 1,130 | 1,158 | 1,129 | 1,155 | 13,186,900 |
| 2023/09/01 | 1,116 | 1,127 | 1,115 | 1,125 | 9,959,900 |
| 2023/08/31 | 1,122 | 1,122 | 1,116 | 1,117 | 17,964,200 |
| 2023/08/30 | 1,120 | 1,129 | 1,119 | 1,123 | 10,210,400 |
| 2023/08/29 | 1,116 | 1,125 | 1,114 | 1,119 | 8,317,300 |
| 2023/08/28 | 1,117 | 1,118 | 1,111 | 1,113 | 9,303,100 |
| 2023/08/25 | 1,100 | 1,113 | 1,097 | 1,111 | 9,005,200 |
| 2023/08/24 | 1,098 | 1,107 | 1,096 | 1,102 | 9,109,800 |
| 2023/08/23 | 1,085 | 1,103 | 1,080 | 1,103 | 10,018,500 |
| 2023/08/22 | 1,079 | 1,089 | 1,076 | 1,086 | 9,079,500 |
| 2023/08/21 | 1,080 | 1,084 | 1,078 | 1,078 | 8,659,100 |
| 2023/08/18 | 1,072 | 1,085 | 1,072 | 1,080 | 11,601,800 |
| 2023/08/17 | 1,068 | 1,080 | 1,061 | 1,080 | 11,904,400 |
| 2023/08/16 | 1,079 | 1,079 | 1,067 | 1,070 | 14,548,600 |
| 2023/08/15 | 1,068 | 1,085 | 1,068 | 1,084 | 29,329,800 |
| 2023/08/14 | 1,031 | 1,043 | 1,025 | 1,034 | 10,005,400 |
| 2023/08/10 | 1,031 | 1,040 | 1,029 | 1,039 | 8,116,400 |
| 2023/08/09 | 1,036 | 1,036 | 1,028 | 1,028 | 7,969,700 |
| 2023/08/08 | 1,028 | 1,035 | 1,027 | 1,033 | 7,113,900 |
| 2023/08/07 | 1,015 | 1,028 | 1,015 | 1,026 | 6,749,300 |
| 2023/08/04 | 1,009 | 1,023 | 1,009 | 1,020 | 10,068,500 |
| 2023/08/03 | 1,025 | 1,027 | 1,013 | 1,013 | 12,059,600 |
| 2023/08/02 | 1,035 | 1,035 | 1,022 | 1,024 | 12,723,900 |
| 2023/08/01 | 1,040 | 1,041 | 1,033 | 1,036 | 9,403,300 |
| 2023/07/31 | 1,063 | 1,064 | 1,038 | 1,039 | 16,361,600 |
| 2023/07/28 | 1,036 | 1,064 | 1,032 | 1,061 | 18,297,600 |
| 2023/07/27 | 1,034 | 1,040 | 1,032 | 1,039 | 7,877,200 |
| 2023/07/26 | 1,030 | 1,031 | 1,026 | 1,030 | 5,598,900 |
| 2023/07/25 | 1,034 | 1,035 | 1,030 | 1,032 | 5,877,600 |
| 2023/07/24 | 1,019 | 1,034 | 1,019 | 1,031 | 7,456,100 |
| 2023/07/21 | 1,028 | 1,029 | 1,019 | 1,020 | 8,664,100 |
| 2023/07/20 | 1,035 | 1,035 | 1,020 | 1,022 | 8,081,000 |
| 2023/07/19 | 1,025 | 1,032 | 1,023 | 1,029 | 7,136,200 |
| 2023/07/18 | 1,017 | 1,027 | 1,016 | 1,021 | 9,319,900 |
| 2023/07/14 | 1,022 | 1,028 | 1,018 | 1,024 | 10,219,900 |
| 2023/07/13 | 1,036 | 1,038 | 1,028 | 1,031 | 7,072,300 |
| 2023/07/12 | 1,044 | 1,044 | 1,031 | 1,038 | 8,911,600 |
| 2023/07/11 | 1,041 | 1,047 | 1,037 | 1,039 | 7,288,400 |
| 2023/07/10 | 1,051 | 1,052 | 1,039 | 1,039 | 10,331,000 |
| 2023/07/07 | 1,043 | 1,051 | 1,031 | 1,043 | 12,418,700 |
| 2023/07/06 | 1,057 | 1,060 | 1,047 | 1,051 | 12,528,900 |
| 2023/07/05 | 1,055 | 1,066 | 1,053 | 1,064 | 10,214,400 |
| 2023/07/04 | 1,042 | 1,055 | 1,042 | 1,055 | 8,608,000 |
| 2023/07/03 | 1,038 | 1,042 | 1,032 | 1,042 | 10,422,100 |