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
2017/10/19 1,302 1,303 1,297 1,299 9,668,500
2017/10/18 1,302 1,304 1,298 1,300 8,074,800
2017/10/17 1,303 1,304 1,298 1,300 9,460,900
2017/10/16 1,297 1,304 1,296 1,299 9,952,500
2017/10/13 1,299 1,300 1,292 1,295 15,284,600
2017/10/12 1,306 1,307 1,299 1,300 11,275,500
2017/10/11 1,306 1,308 1,303 1,306 11,157,900
2017/10/10 1,314 1,314 1,296 1,300 18,821,700
2017/10/06 1,300 1,317 1,298 1,312 19,846,600
2017/10/05 1,308 1,308 1,298 1,300 12,755,000
2017/10/04 1,305 1,308 1,298 1,308 18,219,000
2017/10/03 1,316 1,317 1,303 1,308 18,727,800
2017/10/02 1,313 1,317 1,302 1,313 22,714,100
2017/09/29 1,309 1,329 1,299 1,329 211,385,800
2017/09/28 1,352 1,371 1,321 1,323 83,038,700
2017/09/27 1,343 1,361 1,341 1,349 39,707,800
2017/09/26 1,338 1,374 1,338 1,363 52,839,500
2017/09/25 1,370 1,373 1,346 1,349 27,489,200
2017/09/22 1,398 1,399 1,363 1,363 14,580,300
2017/09/21 1,430 1,443 1,403 1,405 13,978,500
2017/09/20 1,420 1,435 1,417 1,433 7,008,700
2017/09/19 1,414 1,422 1,407 1,420 6,506,400
2017/09/15 1,380 1,402 1,379 1,402 5,453,800
2017/09/14 1,400 1,410 1,383 1,390 6,608,200
2017/09/13 1,373 1,415 1,373 1,404 13,682,200
2017/09/12 1,341 1,384 1,330 1,373 16,600,600
2017/09/11 1,351 1,353 1,310 1,321 15,901,300
2017/09/08 1,330 1,351 1,325 1,344 7,133,900
2017/09/07 1,317 1,342 1,316 1,329 7,602,200
2017/09/06 1,346 1,362 1,287 1,306 20,109,400
2017/09/05 1,325 1,327 1,272 1,282 10,337,200
2017/09/04 1,341 1,348 1,321 1,326 7,443,000
2017/09/01 1,368 1,373 1,360 1,371 1,588,700
2017/08/31 1,359 1,367 1,356 1,366 1,630,100
2017/08/30 1,348 1,358 1,344 1,357 1,446,700
2017/08/29 1,340 1,347 1,337 1,344 1,518,400
2017/08/28 1,350 1,352 1,343 1,345 1,207,600
2017/08/25 1,348 1,353 1,341 1,350 2,113,200
2017/08/24 1,347 1,351 1,341 1,341 1,683,700
2017/08/23 1,353 1,353 1,345 1,349 1,980,200
2017/08/22 1,351 1,353 1,346 1,351 1,129,900
2017/08/21 1,360 1,360 1,351 1,351 1,025,100
2017/08/18 1,359 1,361 1,352 1,359 1,552,100
2017/08/17 1,365 1,371 1,361 1,368 1,009,000
2017/08/16 1,373 1,376 1,368 1,368 1,379,700
2017/08/15 1,370 1,379 1,368 1,371 1,963,500
2017/08/14 1,381 1,382 1,356 1,357 2,144,600
2017/08/10 1,387 1,387 1,380 1,384 992,900
2017/08/09 1,390 1,396 1,383 1,388 1,408,900
2017/08/08 1,408 1,408 1,390 1,393 1,334,300
2017/08/07 1,405 1,409 1,400 1,400 847,800
2017/08/04 1,399 1,403 1,395 1,395 831,600
2017/08/03 1,406 1,411 1,399 1,408 1,043,500
2017/08/02 1,410 1,413 1,405 1,406 949,300
2017/08/01 1,398 1,413 1,394 1,413 1,488,800
2017/07/31 1,395 1,401 1,390 1,391 1,068,000
2017/07/28 1,388 1,399 1,387 1,397 1,161,400
2017/07/27 1,394 1,399 1,388 1,390 1,451,700
2017/07/26 1,400 1,402 1,392 1,394 1,362,800
2017/07/25 1,410 1,412 1,400 1,403 1,572,400
2017/07/24 1,400 1,403 1,393 1,403 1,185,500
2017/07/21 1,411 1,414 1,402 1,405 1,021,600
2017/07/20 1,409 1,425 1,407 1,420 1,449,400
2017/07/19 1,405 1,412 1,404 1,406 958,900
2017/07/18 1,411 1,417 1,400 1,412 1,373,500
2017/07/14 1,413 1,422 1,411 1,418 1,106,800
2017/07/13 1,422 1,423 1,409 1,413 1,002,800
2017/07/12 1,419 1,424 1,415 1,422 1,597,600
2017/07/11 1,411 1,432 1,410 1,432 2,780,700
2017/07/10 1,410 1,414 1,400 1,406 1,303,800
2017/07/07 1,388 1,409 1,388 1,406 2,590,400
2017/07/06 1,389 1,397 1,386 1,394 1,648,800
2017/07/05 1,397 1,399 1,387 1,397 1,916,800
2017/07/04 1,403 1,408 1,393 1,396 2,245,100
2017/07/03 1,396 1,407 1,394 1,404 2,841,300
2017/06/30 1,392 1,401 1,389 1,394 2,670,200
2017/06/29 1,394 1,403 1,393 1,399 2,672,400
2017/06/28 1,388 1,388 1,377 1,383 1,828,500
2017/06/27 1,389 1,395 1,383 1,383 1,348,700
2017/06/26 1,403 1,403 1,382 1,383 2,644,900
2017/06/23 1,377 1,388 1,372 1,386 1,501,900
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

このページの先頭へ