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

ゆうちょ銀行(7182)の株価時系列情報

ゆうちょ銀行の株価(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
2017/04/26 1,403 1,414 1,393 1,414 1,736,000
2017/04/25 1,383 1,406 1,383 1,404 1,903,900
2017/04/24 1,363 1,391 1,363 1,382 1,849,600
2017/04/21 1,350 1,369 1,350 1,362 2,245,700
2017/04/20 1,363 1,379 1,343 1,353 3,699,900
2017/04/19 1,351 1,370 1,348 1,360 2,040,700
2017/04/18 1,356 1,374 1,355 1,361 1,952,900
2017/04/17 1,330 1,342 1,328 1,342 1,336,300
2017/04/14 1,331 1,343 1,324 1,340 2,056,700
2017/04/13 1,354 1,356 1,338 1,346 2,845,400
2017/04/12 1,368 1,374 1,360 1,373 1,927,400
2017/04/11 1,376 1,384 1,368 1,384 1,797,900
2017/04/10 1,365 1,384 1,364 1,382 1,614,900
2017/04/07 1,360 1,371 1,351 1,353 2,777,000
2017/04/06 1,367 1,368 1,351 1,353 2,235,900
2017/04/05 1,380 1,381 1,356 1,367 2,608,400
2017/04/04 1,370 1,378 1,361 1,376 2,069,900
2017/04/03 1,380 1,385 1,367 1,378 2,559,700
2017/03/31 1,401 1,411 1,381 1,381 2,672,200
2017/03/30 1,390 1,393 1,382 1,384 1,641,900
2017/03/29 1,400 1,403 1,387 1,398 2,094,100
2017/03/28 1,416 1,426 1,416 1,425 2,009,900
2017/03/27 1,416 1,416 1,397 1,406 2,066,100
2017/03/24 1,400 1,433 1,399 1,421 2,232,400
2017/03/23 1,403 1,405 1,390 1,395 2,754,300
2017/03/22 1,413 1,415 1,401 1,403 2,605,400
2017/03/21 1,445 1,445 1,430 1,434 1,699,400
2017/03/17 1,447 1,450 1,440 1,448 1,719,700
2017/03/16 1,442 1,459 1,439 1,452 2,773,600
2017/03/15 1,430 1,448 1,429 1,444 1,871,600
2017/03/14 1,438 1,441 1,431 1,431 1,350,400
2017/03/13 1,431 1,440 1,425 1,438 1,062,200
2017/03/10 1,430 1,437 1,427 1,433 2,470,600
2017/03/09 1,427 1,430 1,420 1,423 1,469,700
2017/03/08 1,425 1,426 1,417 1,423 1,733,700
2017/03/07 1,415 1,426 1,413 1,425 1,237,600
2017/03/06 1,416 1,425 1,411 1,422 1,706,200
2017/03/03 1,417 1,422 1,411 1,419 1,906,700
2017/03/02 1,432 1,435 1,418 1,419 1,911,200
2017/03/01 1,414 1,420 1,406 1,418 1,831,300
2017/02/28 1,412 1,423 1,408 1,408 1,534,400
2017/02/27 1,416 1,416 1,398 1,401 2,115,300
2017/02/24 1,425 1,429 1,417 1,427 1,790,100
2017/02/23 1,438 1,438 1,422 1,434 1,463,500
2017/02/22 1,435 1,438 1,426 1,434 1,459,500
2017/02/21 1,425 1,433 1,421 1,431 874,000
2017/02/20 1,410 1,428 1,409 1,425 945,100
2017/02/17 1,417 1,428 1,411 1,420 2,188,300
2017/02/16 1,424 1,436 1,418 1,425 2,388,700
2017/02/15 1,435 1,438 1,427 1,430 1,958,600
2017/02/14 1,435 1,440 1,420 1,421 1,922,100
2017/02/13 1,425 1,434 1,423 1,434 2,184,500
2017/02/10 1,401 1,424 1,401 1,417 2,724,700
2017/02/09 1,393 1,399 1,386 1,389 1,229,700
2017/02/08 1,410 1,410 1,393 1,406 1,269,400
2017/02/07 1,394 1,409 1,393 1,402 1,800,300
2017/02/06 1,400 1,406 1,392 1,400 2,183,800
2017/02/03 1,361 1,391 1,361 1,382 3,159,900
2017/02/02 1,375 1,377 1,355 1,356 1,962,800
2017/02/01 1,360 1,374 1,345 1,373 1,897,100
2017/01/31 1,374 1,383 1,370 1,375 2,047,400
2017/01/30 1,390 1,396 1,381 1,394 1,106,000
2017/01/27 1,407 1,415 1,396 1,400 2,332,700
2017/01/26 1,374 1,392 1,370 1,392 2,464,900
2017/01/25 1,383 1,384 1,356 1,361 2,049,400
2017/01/24 1,360 1,371 1,350 1,354 2,297,200
2017/01/23 1,365 1,372 1,359 1,362 1,495,600
2017/01/20 1,365 1,396 1,365 1,382 2,584,100
2017/01/19 1,375 1,380 1,348 1,359 3,078,600
2017/01/18 1,346 1,368 1,336 1,365 2,785,700
2017/01/17 1,351 1,373 1,342 1,357 4,432,400
2017/01/16 1,412 1,422 1,340 1,344 6,041,800
2017/01/13 1,410 1,421 1,409 1,416 1,867,800
2017/01/12 1,416 1,424 1,408 1,409 2,494,900
2017/01/11 1,412 1,427 1,410 1,424 1,936,900
2017/01/10 1,433 1,433 1,406 1,408 2,389,600
2017/01/06 1,425 1,436 1,421 1,433 1,823,800
2017/01/05 1,442 1,449 1,439 1,446 2,780,500
2017/01/04 1,413 1,439 1,413 1,429 2,790,700
2016/12/30 1,407 1,416 1,402 1,403 2,298,700
2016/12/29 1,401 1,405 1,383 1,400 2,628,800
2016/12/28 1,410 1,418 1,407 1,409 1,596,700
2016/12/27 1,411 1,429 1,409 1,416 2,153,100
2016/12/26 1,436 1,436 1,420 1,421 1,916,800
2016/12/22 1,439 1,441 1,421 1,438 2,307,500
2016/12/21 1,440 1,457 1,438 1,444 2,389,200
2016/12/20 1,465 1,466 1,426 1,440 3,227,600
2016/12/19 1,470 1,475 1,462 1,473 2,001,900
2016/12/16 1,478 1,480 1,471 1,480 3,697,100
2016/12/15 1,474 1,479 1,462 1,473 3,023,000
2016/12/14 1,468 1,472 1,456 1,471 2,230,200
2016/12/13 1,451 1,483 1,449 1,480 4,291,500
2016/12/12 1,470 1,483 1,449 1,470 5,431,700
2016/12/09 1,448 1,465 1,443 1,463 4,677,000
2016/12/08 1,450 1,455 1,425 1,442 4,303,000
2016/12/07 1,408 1,449 1,406 1,449 3,726,700
2016/12/06 1,398 1,407 1,392 1,398 2,447,600
2016/12/05 1,394 1,397 1,375 1,386 2,625,000
2016/12/02 1,378 1,415 1,372 1,409 5,473,500
2016/12/01 1,359 1,378 1,357 1,361 3,910,700
2016/11/30 1,345 1,349 1,336 1,349 5,811,900
2016/11/29 1,326 1,339 1,322 1,338 1,895,400
2016/11/28 1,326 1,347 1,321 1,340 2,796,800
2016/11/25 1,345 1,352 1,320 1,335 2,987,800
2016/11/24 1,370 1,375 1,338 1,345 3,074,900
2016/11/22 1,355 1,372 1,350 1,354 1,868,100
2016/11/21 1,360 1,369 1,343 1,360 2,447,500
2016/11/18 1,361 1,380 1,343 1,348 4,657,400
2016/11/17 1,318 1,344 1,311 1,344 4,203,400
2016/11/16 1,296 1,337 1,295 1,331 5,483,000
2016/11/15 1,280 1,296 1,261 1,281 3,607,800
2016/11/14 1,279 1,299 1,277 1,294 3,250,000
2016/11/11 1,255 1,283 1,253 1,259 5,619,300
2016/11/10 1,240 1,250 1,224 1,244 4,965,100
2016/11/09 1,221 1,239 1,160 1,174 5,847,100
2016/11/08 1,210 1,221 1,206 1,214 2,146,400
2016/11/07 1,210 1,225 1,209 1,213 1,882,400
2016/11/04 1,202 1,211 1,188 1,195 3,302,500
2016/11/02 1,224 1,225 1,206 1,211 2,266,100
2016/11/01 1,237 1,240 1,227 1,239 1,869,300
2016/10/31 1,232 1,242 1,225 1,238 2,262,000
2016/10/28 1,232 1,247 1,231 1,240 6,780,300
2016/10/27 1,217 1,229 1,214 1,226 2,719,300
2016/10/26 1,205 1,218 1,199 1,218 3,083,100
2016/10/25 1,202 1,215 1,202 1,207 2,491,800
2016/10/24 1,207 1,209 1,198 1,202 1,349,200
2016/10/21 1,201 1,212 1,197 1,206 2,585,200
2016/10/20 1,187 1,201 1,185 1,201 2,561,600
2016/10/19 1,182 1,189 1,181 1,187 3,003,800
2016/10/18 1,196 1,203 1,190 1,199 1,716,100
2016/10/17 1,195 1,205 1,193 1,203 2,317,900
2016/10/14 1,188 1,193 1,178 1,188 2,669,600
2016/10/13 1,203 1,208 1,187 1,190 3,286,400
2016/10/12 1,202 1,206 1,198 1,201 2,384,200
2016/10/11 1,216 1,221 1,207 1,212 2,201,100
2016/10/07 1,210 1,217 1,202 1,212 1,707,500
2016/10/06 1,209 1,217 1,205 1,209 2,365,400
2016/10/05 1,210 1,217 1,201 1,217 1,912,900
2016/10/04 1,196 1,214 1,192 1,203 1,602,200
2016/10/03 1,205 1,209 1,191 1,193 1,679,400
2016/09/30 1,196 1,202 1,181 1,195 3,479,600
2016/09/29 1,211 1,213 1,202 1,203 2,133,200
2016/09/28 1,216 1,221 1,202 1,205 2,426,200
2016/09/27 1,225 1,239 1,211 1,237 3,347,600
2016/09/26 1,262 1,267 1,242 1,244 3,006,800
2016/09/23 1,278 1,284 1,261 1,272 2,867,500
2016/09/21 1,232 1,305 1,211 1,299 6,123,900
2016/09/20 1,205 1,236 1,204 1,225 2,858,400
2016/09/16 1,197 1,214 1,189 1,214 3,259,700
2016/09/15 1,204 1,206 1,187 1,189 2,605,800
2016/09/14 1,203 1,218 1,200 1,213 2,258,100
2016/09/13 1,230 1,234 1,208 1,215 2,373,200
2016/09/12 1,230 1,243 1,227 1,234 2,413,700
2016/09/09 1,235 1,248 1,235 1,239 1,930,000
2016/09/08 1,245 1,249 1,240 1,241 2,236,500
2016/09/07 1,245 1,256 1,239 1,251 2,530,400
2016/09/06 1,255 1,267 1,251 1,254 2,108,300
2016/09/05 1,256 1,278 1,252 1,259 3,033,600
2016/09/02 1,240 1,243 1,229 1,238 2,757,700
2016/09/01 1,213 1,240 1,213 1,233 4,077,100
2016/08/31 1,215 1,226 1,209 1,216 3,064,100
2016/08/30 1,206 1,214 1,201 1,203 2,753,100
2016/08/29 1,212 1,219 1,207 1,211 1,930,400
2016/08/26 1,208 1,209 1,197 1,197 1,794,600
2016/08/25 1,216 1,222 1,208 1,212 1,914,800
2016/08/24 1,221 1,245 1,213 1,216 2,635,600
2016/08/23 1,231 1,233 1,206 1,210 2,176,200
2016/08/22 1,244 1,252 1,230 1,235 1,958,400
2016/08/19 1,240 1,252 1,238 1,245 2,152,000
2016/08/18 1,252 1,255 1,233 1,236 2,828,200
2016/08/17 1,241 1,252 1,233 1,246 3,301,700
2016/08/16 1,265 1,280 1,234 1,236 2,361,900
2016/08/15 1,263 1,284 1,246 1,249 1,852,800
2016/08/12 1,310 1,310 1,274 1,293 1,793,200
2016/08/10 1,290 1,300 1,286 1,294 1,695,100
2016/08/09 1,300 1,304 1,290 1,300 1,769,400
2016/08/08 1,289 1,310 1,283 1,298 3,052,700
2016/08/05 1,281 1,291 1,265 1,269 2,148,500
2016/08/04 1,244 1,282 1,231 1,278 3,146,700
2016/08/03 1,232 1,252 1,225 1,231 2,221,700
2016/08/02 1,280 1,288 1,255 1,256 2,735,800
2016/08/01 1,236 1,293 1,224 1,287 4,952,900
2016/07/29 1,183 1,282 1,178 1,262 7,898,200
2016/07/28 1,190 1,195 1,181 1,181 1,844,800
2016/07/27 1,200 1,212 1,191 1,199 4,139,400
2016/07/26 1,211 1,213 1,195 1,196 3,306,100
2016/07/25 1,212 1,229 1,203 1,209 3,231,200
2016/07/22 1,200 1,216 1,198 1,205 1,980,200
2016/07/21 1,216 1,227 1,201 1,211 2,547,800
2016/07/20 1,214 1,221 1,195 1,210 1,834,800
2016/07/19 1,239 1,242 1,201 1,216 2,737,300
2016/07/15 1,191 1,230 1,186 1,214 3,681,500
2016/07/14 1,196 1,210 1,185 1,192 2,853,800
2016/07/13 1,229 1,241 1,216 1,226 2,749,300
2016/07/12 1,150 1,195 1,150 1,189 3,836,500
2016/07/11 1,136 1,138 1,122 1,131 3,042,000
2016/07/08 1,136 1,141 1,110 1,111 2,143,600
2016/07/07 1,140 1,165 1,134 1,139 2,145,400
2016/07/06 1,160 1,163 1,139 1,148 2,173,100
2016/07/05 1,190 1,190 1,161 1,176 2,201,400
2016/07/04 1,201 1,208 1,186 1,195 1,385,200
2016/07/01 1,226 1,228 1,194 1,202 2,423,800
2016/06/30 1,203 1,207 1,192 1,199 2,385,900
2016/06/29 1,189 1,197 1,174 1,191 2,315,400
2016/06/28 1,160 1,187 1,137 1,179 3,150,900
2016/06/27 1,164 1,172 1,151 1,169 2,783,200
2016/06/24 1,255 1,261 1,130 1,154 4,640,000
2016/06/23 1,222 1,251 1,215 1,248 1,867,800
2016/06/22 1,230 1,244 1,222 1,239 2,059,900
2016/06/21 1,220 1,242 1,207 1,237 1,216,900
2016/06/20 1,219 1,247 1,217 1,239 1,815,400
2016/06/17 1,202 1,207 1,188 1,204 2,028,800
2016/06/16 1,210 1,215 1,187 1,193 2,392,900
2016/06/15 1,211 1,231 1,200 1,220 1,579,600
2016/06/14 1,215 1,219 1,203 1,216 1,439,200
2016/06/13 1,234 1,234 1,217 1,220 2,029,400
2016/06/10 1,271 1,273 1,244 1,256 2,298,000
2016/06/09 1,283 1,288 1,268 1,268 1,416,300
2016/06/08 1,287 1,294 1,274 1,294 1,150,200
2016/06/07 1,277 1,284 1,270 1,283 1,262,500
2016/06/06 1,279 1,281 1,271 1,281 1,296,500
2016/06/03 1,294 1,307 1,286 1,291 1,469,000
2016/06/02 1,309 1,312 1,289 1,291 1,837,800
2016/06/01 1,307 1,324 1,301 1,313 1,644,400
2016/05/31 1,316 1,332 1,316 1,326 3,613,200
2016/05/30 1,320 1,327 1,309 1,324 985,900
2016/05/27 1,315 1,317 1,305 1,312 1,847,800
2016/05/26 1,328 1,334 1,319 1,326 1,235,800
2016/05/25 1,330 1,334 1,318 1,326 1,286,400
2016/05/24 1,313 1,316 1,304 1,315 1,519,000
2016/05/23 1,299 1,320 1,290 1,320 1,902,300
2016/05/20 1,296 1,311 1,292 1,311 1,764,300
2016/05/19 1,304 1,319 1,296 1,306 2,113,100
2016/05/18 1,271 1,294 1,269 1,289 2,314,400
2016/05/17 1,273 1,294 1,269 1,275 2,163,600
2016/05/16 1,281 1,293 1,265 1,271 3,881,400
2016/05/13 1,310 1,326 1,300 1,302 2,076,300
2016/05/12 1,303 1,322 1,298 1,317 1,948,100
2016/05/11 1,340 1,349 1,311 1,315 2,339,200
2016/05/10 1,298 1,327 1,294 1,325 2,050,000
2016/05/09 1,308 1,319 1,301 1,308 1,545,800
2016/05/06 1,312 1,323 1,295 1,309 2,888,800
2016/05/02 1,281 1,304 1,278 1,297 3,039,500
2016/04/28 1,411 1,437 1,344 1,345 6,522,500
2016/04/27 1,401 1,430 1,396 1,409 13,826,700
2016/04/26 1,406 1,424 1,387 1,401 3,288,800
2016/04/25 1,390 1,417 1,369 1,417 4,379,900
2016/04/22 1,361 1,450 1,360 1,384 10,908,900
2016/04/21 1,410 1,412 1,374 1,388 4,231,000
2016/04/20 1,400 1,411 1,388 1,396 2,624,000
2016/04/19 1,394 1,416 1,393 1,404 2,402,200
2016/04/18 1,335 1,378 1,335 1,366 2,776,500
2016/04/15 1,391 1,410 1,374 1,391 2,832,000
2016/04/14 1,393 1,417 1,382 1,415 3,850,700
2016/04/13 1,358 1,384 1,350 1,373 2,892,000
2016/04/12 1,282 1,339 1,282 1,333 3,277,700
2016/04/11 1,267 1,294 1,255 1,291 3,593,400
2016/04/08 1,277 1,303 1,260 1,286 4,506,200
2016/04/07 1,294 1,318 1,288 1,297 2,954,000
2016/04/06 1,296 1,325 1,285 1,298 4,228,300
2016/04/05 1,327 1,340 1,283 1,297 3,718,400
2016/04/04 1,325 1,358 1,317 1,346 3,995,600
2016/04/01 1,371 1,377 1,334 1,337 3,666,000
2016/03/31 1,375 1,406 1,373 1,385 4,173,200
2016/03/30 1,385 1,395 1,372 1,379 2,987,000
2016/03/29 1,395 1,410 1,374 1,397 2,772,400
2016/03/28 1,420 1,425 1,407 1,421 2,707,600
2016/03/25 1,414 1,425 1,402 1,422 2,749,100
2016/03/24 1,426 1,429 1,398 1,407 2,632,400
2016/03/23 1,425 1,439 1,421 1,432 2,387,700
2016/03/22 1,422 1,430 1,403 1,422 2,464,600
2016/03/18 1,398 1,413 1,385 1,410 3,684,200
2016/03/17 1,410 1,432 1,395 1,403 3,440,200
2016/03/16 1,400 1,426 1,396 1,406 3,516,100
2016/03/15 1,384 1,422 1,370 1,417 4,945,600
2016/03/14 1,360 1,390 1,353 1,385 3,520,200
2016/03/11 1,319 1,354 1,318 1,346 3,250,900
2016/03/10 1,343 1,348 1,325 1,341 2,324,000
2016/03/09 1,350 1,353 1,310 1,325 3,241,900
2016/03/08 1,354 1,375 1,346 1,361 3,799,900
2016/03/07 1,361 1,372 1,353 1,358 2,403,300
2016/03/04 1,321 1,368 1,313 1,353 5,462,300
2016/03/03 1,237 1,319 1,236 1,306 5,278,000
2016/03/02 1,235 1,238 1,222 1,230 3,387,800
2016/03/01 1,231 1,241 1,207 1,211 3,125,600
2016/02/29 1,229 1,242 1,215 1,224 3,967,000
2016/02/26 1,223 1,235 1,200 1,211 2,723,700
2016/02/25 1,199 1,220 1,193 1,218 2,903,000
2016/02/24 1,183 1,203 1,172 1,192 5,468,700
2016/02/23 1,220 1,220 1,181 1,202 6,570,700
2016/02/22 1,221 1,224 1,187 1,191 6,625,700
2016/02/19 1,293 1,294 1,244 1,251 3,979,100
2016/02/18 1,301 1,322 1,282 1,302 3,202,000
2016/02/17 1,295 1,304 1,256 1,277 3,570,700
2016/02/16 1,286 1,329 1,275 1,295 5,289,500
2016/02/15 1,259 1,311 1,227 1,295 5,132,600
2016/02/12 1,123 1,226 1,105 1,173 8,784,000
2016/02/10 1,260 1,278 1,168 1,194 8,516,300
2016/02/09 1,293 1,294 1,253 1,260 5,991,800
2016/02/08 1,300 1,339 1,296 1,327 4,491,300

このページの先頭へ