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
2021/12/30 894 899 891 897 9,876,800
2021/12/29 890 896 889 894 9,885,600
2021/12/28 888 892 885 889 9,433,000
2021/12/27 885 888 881 883 7,997,100
2021/12/24 890 892 880 885 7,962,200
2021/12/23 890 894 889 891 6,387,700
2021/12/22 891 893 888 889 7,662,200
2021/12/21 886 894 886 891 11,852,300
2021/12/20 885 887 876 883 11,451,400
2021/12/17 895 898 888 890 17,000,800
2021/12/16 895 900 893 895 13,630,000
2021/12/15 891 905 891 896 19,835,700
2021/12/14 887 893 887 891 12,863,300
2021/12/13 887 894 885 885 13,561,200
2021/12/10 888 890 880 881 12,986,100
2021/12/09 882 886 879 879 10,810,500
2021/12/08 888 894 884 884 14,649,200
2021/12/07 876 887 875 887 15,784,200
2021/12/06 873 879 873 875 10,861,600
2021/12/03 868 875 865 874 12,899,700
2021/12/02 861 868 860 863 14,326,900
2021/12/01 855 869 855 866 15,926,300
2021/11/30 864 870 853 856 39,006,600
2021/11/29 857 865 854 858 18,177,000
2021/11/26 875 876 864 868 20,636,000
2021/11/25 872 882 872 878 15,111,600
2021/11/24 878 882 871 871 16,772,900
2021/11/22 868 876 866 875 16,620,000
2021/11/19 867 871 862 869 15,414,100
2021/11/18 867 869 859 868 13,633,200
2021/11/17 866 871 861 867 16,546,100
2021/11/16 870 875 865 868 19,831,400
2021/11/15 860 874 859 870 31,576,800
2021/11/12 851 856 850 856 19,902,700
2021/11/11 844 853 840 850 16,607,100
2021/11/10 847 853 841 842 15,582,500
2021/11/09 853 857 846 847 15,490,400
2021/11/08 848 857 847 853 21,932,500
2021/11/05 850 853 838 845 31,352,500
2021/11/04 866 869 849 853 36,604,200
2021/11/02 861 862 853 859 32,099,000
2021/11/01 876 883 853 864 59,029,800
2021/10/29 870 878 858 875 313,148,100
2021/10/28 879 890 869 880 208,556,500
2021/10/27 890 895 880 889 82,668,300
2021/10/26 852 879 852 879 135,875,700
2021/10/25 862 883 837 837 105,839,100
2021/10/22 886 888 874 877 46,189,700
2021/10/21 902 903 890 891 27,986,500
2021/10/20 904 916 904 904 15,349,800
2021/10/19 912 914 903 905 15,030,400
2021/10/18 923 924 909 912 16,615,500
2021/10/15 927 927 919 926 10,992,700
2021/10/14 926 927 917 919 13,233,200
2021/10/13 933 938 927 933 10,634,400
2021/10/12 944 948 933 938 8,730,000
2021/10/11 926 942 923 941 10,376,700
2021/10/08 927 936 925 930 15,161,200
2021/10/07 899 927 886 921 32,468,300
2021/10/06 919 931 915 927 15,148,500
2021/10/05 916 925 912 920 9,616,800
2021/10/04 934 939 916 918 9,977,900
2021/10/01 937 947 929 930 11,461,800
2021/09/30 952 965 945 945 15,197,200
2021/09/29 979 979 940 946 20,004,300
2021/09/28 999 1,005 993 1,003 8,454,600
2021/09/27 993 999 990 999 7,876,600
2021/09/24 977 989 976 988 8,519,700
2021/09/22 963 965 957 957 5,072,900
2021/09/21 961 972 959 967 5,814,700
2021/09/17 985 986 977 978 13,109,800
2021/09/16 985 989 982 987 4,631,000
2021/09/15 989 992 981 982 6,198,700
2021/09/14 988 998 982 997 7,441,600
2021/09/13 973 981 970 981 4,817,500
2021/09/10 966 972 962 970 5,611,100
2021/09/09 980 981 965 967 6,526,500
2021/09/08 967 984 966 982 6,291,800
2021/09/07 975 979 973 975 4,165,900
2021/09/06 978 982 971 973 4,103,300
2021/09/03 968 976 964 975 5,800,500
2021/09/02 957 968 956 968 4,237,000
2021/09/01 951 963 947 961 6,611,800
2021/08/31 940 950 932 944 7,972,500
2021/08/30 939 948 937 940 3,659,800
2021/08/27 939 941 932 932 3,792,900
2021/08/26 940 941 935 939 4,078,300
2021/08/25 937 944 936 937 3,340,900
2021/08/24 934 943 933 941 4,002,100
2021/08/23 936 944 936 939 4,523,200
2021/08/20 930 940 929 930 4,814,000
2021/08/19 937 943 933 934 3,430,100
2021/08/18 940 945 938 941 2,546,200
2021/08/17 947 952 937 938 3,174,600
2021/08/16 952 953 940 940 4,198,100
2021/08/13 966 968 957 957 3,554,400
2021/08/12 979 982 963 965 4,957,500
2021/08/11 950 966 947 966 7,474,700
2021/08/10 947 951 940 942 4,746,800
2021/08/06 934 943 934 942 3,534,600
2021/08/05 925 938 924 938 3,000,500
2021/08/04 937 937 926 927 3,213,800
2021/08/03 941 943 933 935 3,515,400
2021/08/02 935 948 932 948 6,912,300
2021/07/30 934 936 928 929 4,394,600
2021/07/29 935 939 931 935 3,876,900
2021/07/28 936 941 936 939 4,691,500
2021/07/27 930 938 927 936 4,742,000
2021/07/26 932 935 925 927 4,780,000
2021/07/21 923 930 918 921 3,798,800
2021/07/20 909 914 908 912 5,081,100
2021/07/19 922 925 918 922 3,467,900
2021/07/16 927 932 922 927 4,012,500
2021/07/15 935 940 928 930 5,013,900
2021/07/14 925 935 924 931 6,659,200
2021/07/13 928 932 925 932 6,201,100
2021/07/12 925 932 919 922 5,699,800
2021/07/09 904 912 900 911 8,779,200
2021/07/08 911 919 910 910 6,056,400
2021/07/07 911 913 907 910 6,574,100
2021/07/06 920 921 913 919 3,403,600
2021/07/05 917 920 915 917 3,028,100
2021/07/02 912 925 912 925 5,143,000
2021/07/01 915 917 911 912 5,757,800
2021/06/30 919 919 910 910 7,035,400
2021/06/29 920 923 911 915 6,609,500
2021/06/28 942 944 925 929 10,700,100
2021/06/25 918 921 913 919 4,832,300
2021/06/24 911 917 909 915 3,280,200
2021/06/23 925 925 912 912 5,621,600
2021/06/22 913 930 911 928 10,050,600
2021/06/21 900 902 894 898 10,811,500
2021/06/18 909 909 903 904 8,620,700
2021/06/17 918 921 909 909 4,992,300
2021/06/16 914 917 909 909 5,684,900
2021/06/15 909 911 900 908 8,179,300
2021/06/14 925 925 909 909 7,606,600
2021/06/11 918 938 914 928 13,517,300
2021/06/10 912 915 904 906 7,461,700
2021/06/09 924 926 914 916 3,472,700
2021/06/08 916 922 914 921 4,585,400
2021/06/07 921 922 917 921 2,771,000
2021/06/04 923 924 916 921 3,488,200
2021/06/03 907 923 907 923 5,765,100
2021/06/02 911 915 907 911 9,354,900
2021/06/01 914 917 905 911 5,613,900
2021/05/31 921 925 909 911 6,547,300
2021/05/28 917 930 916 928 7,655,900
2021/05/27 910 917 901 907 14,802,300
2021/05/26 919 922 903 907 10,888,200
2021/05/25 923 934 921 934 4,790,400
2021/05/24 926 929 922 924 4,659,300
2021/05/21 930 932 923 927 6,680,600
2021/05/20 928 939 926 935 4,314,800
2021/05/19 934 943 929 935 6,625,700
2021/05/18 926 945 926 942 7,533,100
2021/05/17 922 934 911 926 9,427,500
2021/05/14 931 948 929 946 5,909,700
2021/05/13 919 933 919 923 4,668,500
2021/05/12 928 929 914 922 7,869,300
2021/05/11 944 950 929 929 5,636,200
2021/05/10 937 949 936 949 5,002,500
2021/05/07 929 936 926 934 4,173,100
2021/05/06 944 946 926 927 6,226,000
2021/04/30 918 925 915 918 6,656,600
2021/04/28 918 921 911 912 4,207,800
2021/04/27 907 920 906 914 3,634,400
2021/04/26 913 917 908 911 6,196,700
2021/04/23 907 911 899 907 4,907,800
2021/04/22 898 908 896 907 6,387,200
2021/04/21 908 908 891 896 11,363,000
2021/04/20 933 933 925 927 6,842,100
2021/04/19 939 940 934 936 3,196,800
2021/04/16 940 942 931 937 5,120,600
2021/04/15 933 944 933 939 4,888,500
2021/04/14 928 932 922 926 5,320,100
2021/04/13 935 943 934 935 5,081,700
2021/04/12 932 941 929 932 5,721,300
2021/04/09 941 945 930 930 6,663,900
2021/04/08 951 952 938 939 5,619,800
2021/04/07 951 957 942 944 7,058,100
2021/04/06 966 966 942 946 8,075,500
2021/04/05 956 972 950 966 5,679,100
2021/04/02 962 968 938 951 10,434,300
2021/04/01 990 995 959 962 13,894,500
2021/03/31 1,000 1,009 987 987 13,752,600
2021/03/30 1,011 1,022 992 1,001 18,052,000
2021/03/29 1,088 1,091 1,060 1,069 19,334,500
2021/03/26 1,071 1,080 1,066 1,078 10,767,700
2021/03/25 1,050 1,070 1,047 1,062 7,961,800
2021/03/24 1,055 1,062 1,030 1,037 13,062,800
2021/03/23 1,090 1,092 1,066 1,069 11,500,000
2021/03/22 1,098 1,100 1,081 1,086 13,736,100
2021/03/19 1,052 1,101 1,049 1,095 25,133,400
2021/03/18 1,047 1,053 1,043 1,048 11,283,200
2021/03/17 1,035 1,046 1,033 1,045 8,489,300
2021/03/16 1,042 1,043 1,023 1,031 16,055,000
2021/03/15 1,056 1,063 1,036 1,051 19,819,100
2021/03/12 976 1,033 968 1,026 28,704,200
2021/03/11 982 984 975 978 8,337,200
2021/03/10 971 983 963 977 10,215,500
2021/03/09 976 983 971 977 10,658,700
2021/03/08 955 970 952 961 10,718,500
2021/03/05 940 946 934 946 9,096,100
2021/03/04 943 952 929 940 9,747,200
2021/03/03 916 939 914 938 9,594,100
2021/03/02 921 921 910 915 6,816,100
2021/03/01 912 914 905 912 7,250,000
2021/02/26 916 926 908 911 11,969,500
2021/02/25 917 922 910 920 8,106,400
2021/02/24 910 913 904 907 7,942,000
2021/02/22 902 908 899 900 5,241,900
2021/02/19 896 898 886 887 9,473,400
2021/02/18 920 920 901 901 7,714,700
2021/02/17 911 917 908 916 7,416,600
2021/02/16 910 912 897 904 8,382,900
2021/02/15 920 920 903 905 9,320,900
2021/02/12 882 900 881 900 9,200,000
2021/02/10 883 886 876 879 7,362,000
2021/02/09 886 893 878 883 8,036,700
2021/02/08 872 887 872 882 8,195,700
2021/02/05 865 868 854 865 6,234,500
2021/02/04 852 855 850 850 4,891,800
2021/02/03 843 852 840 852 4,191,500
2021/02/02 836 841 834 837 3,815,200
2021/02/01 835 841 832 838 4,578,800
2021/01/29 850 853 832 832 8,535,700
2021/01/28 843 853 842 848 18,483,400
2021/01/27 847 867 844 864 9,872,400
2021/01/26 839 839 832 836 6,011,100
2021/01/25 835 839 831 836 4,934,900
2021/01/22 836 839 830 832 5,902,200
2021/01/21 855 857 844 845 5,620,400
2021/01/20 855 857 844 847 6,696,500
2021/01/19 859 863 855 857 4,156,500
2021/01/18 865 867 853 855 5,533,100
2021/01/15 879 882 872 872 7,884,300
2021/01/14 860 880 859 870 9,008,000
2021/01/13 846 857 842 857 7,116,200
2021/01/12 847 849 838 846 7,095,900
2021/01/08 833 846 832 846 9,597,100
2021/01/07 825 842 825 831 11,513,000
2021/01/06 796 809 794 807 6,155,900
2021/01/05 796 800 794 795 4,722,100
2021/01/04 810 812 793 802 4,044,000

このページの先頭へ