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 |
---|---|---|---|---|---|
2017/12/29 | 1,296 | 1,296 | 1,290 | 1,292 | 3,796,000 |
2017/12/28 | 1,294 | 1,297 | 1,291 | 1,294 | 4,770,400 |
2017/12/27 | 1,284 | 1,296 | 1,284 | 1,294 | 5,352,600 |
2017/12/26 | 1,290 | 1,291 | 1,281 | 1,283 | 8,821,700 |
2017/12/25 | 1,300 | 1,300 | 1,291 | 1,292 | 4,914,500 |
2017/12/22 | 1,300 | 1,302 | 1,293 | 1,298 | 7,260,600 |
2017/12/21 | 1,298 | 1,302 | 1,297 | 1,301 | 6,084,100 |
2017/12/20 | 1,301 | 1,302 | 1,296 | 1,298 | 7,915,000 |
2017/12/19 | 1,305 | 1,307 | 1,302 | 1,304 | 6,909,300 |
2017/12/18 | 1,306 | 1,309 | 1,303 | 1,305 | 7,047,700 |
2017/12/15 | 1,308 | 1,310 | 1,302 | 1,305 | 11,246,300 |
2017/12/14 | 1,299 | 1,310 | 1,299 | 1,310 | 18,867,700 |
2017/12/13 | 1,289 | 1,296 | 1,286 | 1,291 | 8,941,100 |
2017/12/12 | 1,286 | 1,290 | 1,284 | 1,288 | 6,588,700 |
2017/12/11 | 1,285 | 1,289 | 1,281 | 1,285 | 7,739,800 |
2017/12/08 | 1,268 | 1,278 | 1,267 | 1,278 | 10,343,900 |
2017/12/07 | 1,262 | 1,269 | 1,261 | 1,266 | 7,482,400 |
2017/12/06 | 1,272 | 1,274 | 1,260 | 1,264 | 8,865,100 |
2017/12/05 | 1,275 | 1,282 | 1,273 | 1,276 | 6,942,900 |
2017/12/04 | 1,280 | 1,281 | 1,273 | 1,278 | 6,248,200 |
2017/12/01 | 1,294 | 1,295 | 1,278 | 1,280 | 8,976,600 |
2017/11/30 | 1,260 | 1,292 | 1,260 | 1,292 | 20,244,300 |
2017/11/29 | 1,256 | 1,260 | 1,252 | 1,256 | 7,976,300 |
2017/11/28 | 1,255 | 1,259 | 1,251 | 1,253 | 7,482,800 |
2017/11/27 | 1,270 | 1,271 | 1,258 | 1,260 | 6,654,000 |
2017/11/24 | 1,270 | 1,273 | 1,265 | 1,266 | 5,920,000 |
2017/11/22 | 1,279 | 1,282 | 1,272 | 1,272 | 8,246,300 |
2017/11/21 | 1,275 | 1,285 | 1,274 | 1,277 | 9,009,900 |
2017/11/20 | 1,267 | 1,282 | 1,266 | 1,270 | 10,881,200 |
2017/11/17 | 1,252 | 1,267 | 1,252 | 1,264 | 17,200,800 |
2017/11/16 | 1,255 | 1,256 | 1,232 | 1,245 | 21,984,000 |
2017/11/15 | 1,279 | 1,283 | 1,252 | 1,254 | 18,223,400 |
2017/11/14 | 1,297 | 1,298 | 1,262 | 1,270 | 23,766,600 |
2017/11/13 | 1,300 | 1,301 | 1,296 | 1,297 | 9,721,300 |
2017/11/10 | 1,296 | 1,305 | 1,296 | 1,302 | 10,446,300 |
2017/11/09 | 1,307 | 1,309 | 1,296 | 1,303 | 21,588,600 |
2017/11/08 | 1,308 | 1,310 | 1,304 | 1,308 | 10,963,100 |
2017/11/07 | 1,303 | 1,310 | 1,302 | 1,308 | 14,226,600 |
2017/11/06 | 1,307 | 1,310 | 1,303 | 1,303 | 8,230,600 |
2017/11/02 | 1,305 | 1,306 | 1,303 | 1,306 | 8,439,100 |
2017/11/01 | 1,310 | 1,310 | 1,303 | 1,304 | 12,214,900 |
2017/10/31 | 1,310 | 1,310 | 1,305 | 1,308 | 11,260,700 |
2017/10/30 | 1,310 | 1,314 | 1,307 | 1,309 | 10,665,200 |
2017/10/27 | 1,310 | 1,312 | 1,307 | 1,309 | 9,613,900 |
2017/10/26 | 1,310 | 1,311 | 1,308 | 1,310 | 7,405,500 |
2017/10/25 | 1,307 | 1,313 | 1,304 | 1,304 | 18,448,600 |
2017/10/24 | 1,304 | 1,307 | 1,302 | 1,305 | 9,747,000 |
2017/10/23 | 1,302 | 1,304 | 1,299 | 1,300 | 10,029,100 |
2017/10/20 | 1,298 | 1,305 | 1,296 | 1,300 | 11,643,800 |
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 |