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 |