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(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
2020/12/30 805 809 799 803 4,859,600
2020/12/29 790 804 788 804 5,659,500
2020/12/28 790 792 787 792 6,345,700
2020/12/25 792 795 788 792 3,978,000
2020/12/24 791 796 786 789 4,172,300
2020/12/23 792 795 782 786 5,528,800
2020/12/22 796 804 792 796 6,171,500
2020/12/21 815 816 798 802 7,939,100
2020/12/18 807 813 801 811 8,749,800
2020/12/17 793 816 792 808 11,826,700
2020/12/16 779 785 777 780 5,625,600
2020/12/15 774 777 770 773 6,153,800
2020/12/14 772 781 771 775 6,237,200
2020/12/11 770 771 762 765 9,842,100
2020/12/10 773 780 770 770 6,315,100
2020/12/09 773 782 773 780 5,056,800
2020/12/08 779 783 773 774 6,043,700
2020/12/07 790 793 778 779 4,807,500
2020/12/04 779 786 774 784 5,274,600
2020/12/03 777 780 773 776 5,629,500
2020/12/02 770 778 767 776 7,557,700
2020/12/01 777 788 770 772 7,441,400
2020/11/30 788 788 764 773 12,215,200
2020/11/27 793 800 790 793 5,575,000
2020/11/26 799 802 789 798 8,553,400
2020/11/25 830 831 804 807 10,406,000
2020/11/24 837 839 819 819 7,148,600
2020/11/20 822 829 819 824 4,490,200
2020/11/19 815 824 812 824 5,643,300
2020/11/18 826 830 816 824 6,451,200
2020/11/17 842 844 830 838 7,767,700
2020/11/16 800 838 800 830 14,323,500
2020/11/13 760 764 752 759 4,480,600
2020/11/12 772 777 760 764 4,998,900
2020/11/11 780 792 775 781 7,547,900
2020/11/10 763 772 752 766 8,997,300
2020/11/09 740 743 732 740 4,460,300
2020/11/06 729 742 729 740 5,550,600
2020/11/05 731 735 724 732 4,760,200
2020/11/04 749 754 734 735 4,202,000
2020/11/02 726 742 726 737 4,869,400
2020/10/30 728 730 715 715 5,914,200
2020/10/29 719 731 718 726 3,886,300
2020/10/28 731 734 721 724 5,299,300
2020/10/27 744 745 738 742 3,450,200
2020/10/26 742 751 739 751 5,030,400
2020/10/23 737 742 730 742 4,074,300
2020/10/22 734 737 728 732 4,602,300
2020/10/21 724 737 724 736 4,773,700
2020/10/20 732 735 722 723 4,576,200
2020/10/19 739 743 734 735 3,101,800
2020/10/16 737 746 734 734 4,358,800
2020/10/15 735 744 735 740 3,022,800
2020/10/14 741 744 738 739 3,426,800
2020/10/13 740 746 739 746 3,694,900
2020/10/12 731 738 730 736 4,187,600
2020/10/09 738 741 731 733 3,287,700
2020/10/08 743 747 736 740 4,369,600
2020/10/07 729 743 727 741 5,221,000
2020/10/06 735 744 735 743 5,339,400
2020/10/05 724 731 721 731 6,144,000
2020/10/02 719 726 716 718 7,251,700
2020/09/30 730 737 716 716 10,662,200
2020/09/29 757 758 744 745 5,043,500
2020/09/28 749 760 746 760 8,430,400
2020/09/25 746 749 737 741 6,050,100
2020/09/24 740 744 735 744 5,459,900
2020/09/23 744 746 738 744 7,696,000
2020/09/18 755 763 753 759 6,999,200
2020/09/17 760 761 754 759 4,516,700
2020/09/16 758 760 746 757 6,724,900
2020/09/15 766 768 761 767 4,971,700
2020/09/14 765 776 762 770 4,592,300
2020/09/11 754 766 754 763 5,404,600
2020/09/10 758 766 751 765 5,032,000
2020/09/09 760 760 750 757 6,156,700
2020/09/08 767 775 762 775 4,959,600
2020/09/07 770 772 759 761 3,643,000
2020/09/04 770 776 761 766 4,496,200
2020/09/03 782 784 772 773 3,427,300
2020/09/02 776 777 766 770 4,213,200
2020/09/01 774 779 767 778 4,353,100
2020/08/31 792 795 783 784 3,413,800
2020/08/28 789 800 773 785 6,420,100
2020/08/27 783 784 770 777 3,918,700
2020/08/26 786 792 782 790 4,470,600
2020/08/25 787 787 780 784 4,406,100
2020/08/24 774 778 769 770 2,453,600
2020/08/21 780 785 769 773 4,128,900
2020/08/20 769 777 768 771 2,581,300
2020/08/19 760 771 759 769 4,111,200
2020/08/18 768 769 754 765 4,617,800
2020/08/17 780 784 773 773 3,325,300
2020/08/14 779 784 775 778 5,023,800
2020/08/13 794 799 785 787 7,617,500
2020/08/12 780 803 780 799 6,842,400
2020/08/11 760 779 759 775 6,662,800
2020/08/07 751 758 750 755 3,310,200
2020/08/06 750 754 745 749 3,137,000
2020/08/05 742 749 738 747 3,903,900
2020/08/04 728 756 726 755 5,830,600
2020/08/03 725 732 720 725 3,803,300
2020/07/31 738 739 716 717 6,293,100
2020/07/30 758 761 745 745 4,412,100
2020/07/29 760 763 756 758 3,484,300
2020/07/28 771 778 767 769 3,671,400
2020/07/27 766 776 757 776 4,924,500
2020/07/22 776 783 769 769 3,964,500
2020/07/21 774 777 768 773 3,690,200
2020/07/20 771 784 769 780 3,180,900
2020/07/17 790 792 779 779 2,554,200
2020/07/16 788 796 783 788 6,920,300
2020/07/15 789 795 779 784 4,013,500
2020/07/14 774 788 773 781 4,261,000
2020/07/13 766 779 765 776 5,898,400
2020/07/10 755 759 749 751 5,775,600
2020/07/09 760 766 757 758 4,223,200
2020/07/08 765 771 761 762 3,201,900
2020/07/07 771 775 761 770 4,421,700
2020/07/06 762 777 761 777 2,841,400
2020/07/03 769 771 756 763 2,485,900
2020/07/02 762 774 756 764 5,468,600
2020/07/01 780 780 761 765 6,059,300
2020/06/30 773 777 767 767 5,840,700
2020/06/29 765 768 752 758 6,556,000
2020/06/26 787 793 779 785 9,205,200
2020/06/25 771 771 759 765 5,353,000
2020/06/24 777 781 772 776 6,248,100
2020/06/23 790 798 782 791 4,602,100
2020/06/22 787 793 786 787 3,668,700
2020/06/19 804 805 787 787 10,503,000
2020/06/18 800 804 788 797 3,990,500
2020/06/17 812 819 805 810 3,159,000
2020/06/16 803 829 801 823 7,325,100
2020/06/15 799 806 776 776 4,884,300
2020/06/12 786 801 779 800 8,006,200
2020/06/11 829 834 804 807 6,897,400
2020/06/10 840 852 834 849 6,078,700
2020/06/09 854 862 842 851 6,679,400
2020/06/08 823 853 818 852 8,536,900
2020/06/05 804 809 795 809 5,105,500
2020/06/04 808 812 791 797 6,368,100
2020/06/03 790 800 788 797 7,053,200
2020/06/02 773 786 773 781 5,039,000
2020/06/01 786 791 773 777 5,551,900
2020/05/29 785 790 778 784 12,258,800
2020/05/28 786 799 776 790 9,104,700
2020/05/27 752 784 752 783 10,945,000
2020/05/26 759 759 751 751 8,267,300
2020/05/25 751 754 747 751 4,224,300
2020/05/22 759 762 743 745 7,977,400
2020/05/21 756 759 752 752 5,568,800
2020/05/20 760 764 754 754 8,919,600
2020/05/19 771 777 753 765 14,374,600
2020/05/18 795 799 752 760 18,113,600
2020/05/15 842 843 828 837 3,509,700
2020/05/14 835 846 828 828 4,166,700
2020/05/13 835 845 833 844 3,599,700
2020/05/12 860 861 845 845 4,645,300
2020/05/11 823 867 822 866 6,899,600
2020/05/08 813 816 805 814 5,626,500
2020/05/07 815 819 802 804 8,504,900
2020/05/01 858 859 836 841 3,754,000
2020/04/30 878 883 860 865 6,642,500
2020/04/28 856 864 851 862 3,635,400
2020/04/27 843 857 838 857 5,027,100
2020/04/24 828 834 827 834 4,011,400
2020/04/23 826 834 819 834 4,016,800
2020/04/22 815 827 813 823 4,028,400
2020/04/21 808 823 808 822 4,377,400
2020/04/20 811 823 811 817 3,323,500
2020/04/17 830 839 822 825 4,348,800
2020/04/16 818 830 814 828 4,898,900
2020/04/15 840 844 829 833 6,304,800
2020/04/14 826 850 823 850 6,722,800
2020/04/13 843 851 832 833 3,024,900
2020/04/10 830 852 824 851 6,000,200
2020/04/09 845 845 818 830 9,432,300
2020/04/08 851 856 826 835 8,446,400
2020/04/07 845 856 830 849 6,086,300
2020/04/06 807 843 800 834 7,217,600
2020/04/03 800 819 799 809 6,498,500
2020/04/02 813 824 802 805 6,437,500
2020/04/01 836 858 817 828 6,966,500
2020/03/31 845 868 841 846 9,800,300
2020/03/30 830 851 820 851 9,453,100
2020/03/27 887 894 864 890 11,241,400
2020/03/26 870 876 850 868 9,265,100
2020/03/25 841 873 831 873 9,250,800
2020/03/24 804 813 791 811 10,388,700
2020/03/23 755 780 742 774 13,589,000
2020/03/19 793 809 750 761 13,987,600
2020/03/18 787 812 762 766 10,254,100
2020/03/17 733 779 731 774 13,825,600
2020/03/16 760 777 745 747 9,229,900
2020/03/13 744 789 729 760 14,860,300
2020/03/12 807 813 787 798 12,589,600
2020/03/11 818 845 816 822 8,964,200
2020/03/10 800 833 778 826 16,403,500
2020/03/09 856 862 822 824 13,364,300
2020/03/06 901 902 885 885 13,158,500
2020/03/05 915 921 910 915 7,709,800
2020/03/04 905 916 901 908 9,324,200
2020/03/03 944 945 920 920 9,065,800
2020/03/02 930 945 926 933 11,453,000
2020/02/28 945 952 936 941 12,655,100
2020/02/27 977 977 962 965 11,085,700
2020/02/26 984 986 977 982 8,558,800
2020/02/25 989 991 978 986 11,405,100
2020/02/21 1,002 1,010 1,001 1,004 3,187,400
2020/02/20 1,009 1,017 1,003 1,005 3,579,300
2020/02/19 1,013 1,014 1,006 1,006 4,243,700
2020/02/18 1,004 1,013 1,004 1,012 4,145,500
2020/02/17 1,010 1,016 1,006 1,006 4,284,600
2020/02/14 1,006 1,007 1,001 1,002 4,065,700
2020/02/13 1,012 1,014 1,005 1,010 3,551,700
2020/02/12 1,020 1,021 1,009 1,011 6,407,500
2020/02/10 1,026 1,027 1,019 1,021 3,974,300
2020/02/07 1,041 1,041 1,030 1,031 3,816,300
2020/02/06 1,036 1,049 1,036 1,041 8,321,900
2020/02/05 1,010 1,024 1,008 1,021 6,430,500
2020/02/04 992 1,007 991 1,007 4,987,900
2020/02/03 990 1,002 987 997 7,132,500
2020/01/31 994 1,005 993 996 7,538,500
2020/01/30 996 998 990 994 8,151,700
2020/01/29 995 999 992 996 9,989,100
2020/01/28 1,000 1,002 994 994 17,071,800
2020/01/27 1,006 1,010 1,004 1,006 5,650,800
2020/01/24 1,017 1,018 1,011 1,012 5,407,600
2020/01/23 1,023 1,026 1,020 1,021 4,344,900
2020/01/22 1,019 1,025 1,018 1,023 3,948,800
2020/01/21 1,025 1,027 1,019 1,019 5,177,500
2020/01/20 1,026 1,033 1,026 1,029 3,345,900
2020/01/17 1,024 1,027 1,022 1,027 4,571,800
2020/01/16 1,016 1,022 1,014 1,021 4,344,200
2020/01/15 1,024 1,027 1,021 1,023 6,640,800
2020/01/14 1,032 1,034 1,025 1,031 5,650,200
2020/01/10 1,026 1,027 1,020 1,021 5,431,600
2020/01/09 1,026 1,033 1,026 1,027 5,699,700
2020/01/08 1,015 1,028 1,013 1,022 6,784,600
2020/01/07 1,020 1,035 1,019 1,031 5,396,900
2020/01/06 1,016 1,019 1,013 1,016 5,920,500

このページの先頭へ