ゆうちょ銀行(7182)の株価時系列情報
ゆうちょ銀行(7182)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 |
---|---|---|---|---|---|
2024/03/28 | 1,647 | 1,654 | 1,618 | 1,625 | 10,921,500 |
2024/03/27 | 1,700 | 1,724 | 1,698 | 1,712 | 11,227,100 |
2024/03/26 | 1,696 | 1,703 | 1,673 | 1,690 | 8,016,900 |
2024/03/25 | 1,742 | 1,742 | 1,690 | 1,690 | 12,111,800 |
2024/03/22 | 1,730 | 1,748 | 1,713 | 1,742 | 8,830,100 |
2024/03/21 | 1,700 | 1,720 | 1,681 | 1,719 | 11,502,500 |
2024/03/19 | 1,679 | 1,693 | 1,641 | 1,675 | 15,184,200 |
2024/03/18 | 1,650 | 1,653 | 1,638 | 1,649 | 6,037,900 |
2024/03/15 | 1,633 | 1,658 | 1,622 | 1,632 | 10,903,100 |
2024/03/14 | 1,650 | 1,662 | 1,630 | 1,635 | 7,629,700 |
2024/03/13 | 1,665 | 1,669 | 1,628 | 1,646 | 9,356,800 |
2024/03/12 | 1,640 | 1,644 | 1,617 | 1,644 | 9,509,200 |
2024/03/11 | 1,707 | 1,710 | 1,631 | 1,652 | 10,111,300 |
2024/03/08 | 1,692 | 1,717 | 1,670 | 1,710 | 13,711,400 |
2024/03/07 | 1,647 | 1,680 | 1,646 | 1,675 | 7,696,000 |
2024/03/06 | 1,630 | 1,642 | 1,620 | 1,642 | 6,805,700 |
2024/03/05 | 1,622 | 1,630 | 1,607 | 1,625 | 5,349,500 |
2024/03/04 | 1,628 | 1,630 | 1,610 | 1,614 | 6,413,000 |
2024/03/01 | 1,606 | 1,639 | 1,602 | 1,636 | 8,411,700 |
2024/02/29 | 1,584 | 1,603 | 1,581 | 1,598 | 9,711,600 |
2024/02/28 | 1,575 | 1,598 | 1,565 | 1,574 | 8,839,900 |
2024/02/27 | 1,549 | 1,589 | 1,546 | 1,567 | 10,633,700 |
2024/02/26 | 1,550 | 1,558 | 1,529 | 1,540 | 5,854,400 |
2024/02/22 | 1,547 | 1,562 | 1,540 | 1,540 | 7,508,400 |
2024/02/21 | 1,542 | 1,548 | 1,528 | 1,539 | 4,052,700 |
2024/02/20 | 1,546 | 1,555 | 1,536 | 1,536 | 5,940,400 |
2024/02/19 | 1,503 | 1,546 | 1,503 | 1,546 | 6,955,800 |
2024/02/16 | 1,500 | 1,518 | 1,491 | 1,503 | 7,477,200 |
2024/02/15 | 1,500 | 1,525 | 1,486 | 1,489 | 10,811,100 |
2024/02/14 | 1,489 | 1,500 | 1,472 | 1,482 | 7,138,300 |
2024/02/13 | 1,469 | 1,481 | 1,468 | 1,480 | 6,252,000 |
2024/02/09 | 1,476 | 1,482 | 1,455 | 1,468 | 6,885,200 |
2024/02/08 | 1,500 | 1,504 | 1,485 | 1,485 | 6,037,300 |
2024/02/07 | 1,500 | 1,505 | 1,488 | 1,504 | 5,931,600 |
2024/02/06 | 1,516 | 1,518 | 1,501 | 1,506 | 7,613,600 |
2024/02/05 | 1,526 | 1,527 | 1,510 | 1,517 | 5,165,000 |
2024/02/02 | 1,520 | 1,521 | 1,504 | 1,512 | 7,515,100 |
2024/02/01 | 1,525 | 1,535 | 1,522 | 1,530 | 5,688,900 |
2024/01/31 | 1,514 | 1,538 | 1,509 | 1,536 | 6,007,800 |
2024/01/30 | 1,529 | 1,532 | 1,507 | 1,508 | 6,016,600 |
2024/01/29 | 1,530 | 1,541 | 1,526 | 1,535 | 4,535,300 |
2024/01/26 | 1,535 | 1,553 | 1,521 | 1,531 | 8,681,300 |
2024/01/25 | 1,555 | 1,562 | 1,536 | 1,543 | 8,299,200 |
2024/01/24 | 1,510 | 1,559 | 1,508 | 1,559 | 11,316,200 |
2024/01/23 | 1,512 | 1,530 | 1,501 | 1,508 | 7,733,600 |
2024/01/22 | 1,486 | 1,507 | 1,485 | 1,505 | 5,606,000 |
2024/01/19 | 1,489 | 1,489 | 1,479 | 1,486 | 4,613,600 |
2024/01/18 | 1,480 | 1,488 | 1,469 | 1,483 | 5,805,400 |
2024/01/17 | 1,470 | 1,485 | 1,468 | 1,472 | 7,390,700 |
2024/01/16 | 1,476 | 1,476 | 1,456 | 1,468 | 6,283,600 |
2024/01/15 | 1,455 | 1,482 | 1,455 | 1,476 | 5,157,100 |
2024/01/12 | 1,453 | 1,473 | 1,446 | 1,455 | 6,586,200 |
2024/01/11 | 1,456 | 1,473 | 1,456 | 1,456 | 6,687,800 |
2024/01/10 | 1,458 | 1,462 | 1,441 | 1,445 | 7,466,400 |
2024/01/09 | 1,481 | 1,488 | 1,456 | 1,459 | 6,587,800 |
2024/01/05 | 1,450 | 1,464 | 1,450 | 1,455 | 5,629,300 |
2024/01/04 | 1,449 | 1,449 | 1,426 | 1,437 | 5,463,800 |
2023/12/29 | 1,440 | 1,446 | 1,426 | 1,436 | 4,772,800 |
2023/12/28 | 1,443 | 1,453 | 1,434 | 1,435 | 6,626,600 |
2023/12/27 | 1,443 | 1,455 | 1,442 | 1,450 | 5,847,700 |
2023/12/26 | 1,435 | 1,442 | 1,424 | 1,435 | 4,639,900 |
2023/12/25 | 1,440 | 1,442 | 1,428 | 1,428 | 2,473,600 |
2023/12/22 | 1,409 | 1,437 | 1,409 | 1,431 | 5,327,500 |
2023/12/21 | 1,402 | 1,419 | 1,398 | 1,412 | 4,807,800 |
2023/12/20 | 1,415 | 1,420 | 1,402 | 1,408 | 10,152,100 |
2023/12/19 | 1,451 | 1,466 | 1,436 | 1,440 | 8,175,100 |
2023/12/18 | 1,441 | 1,453 | 1,418 | 1,445 | 8,140,000 |
2023/12/15 | 1,441 | 1,464 | 1,433 | 1,443 | 7,703,100 |
2023/12/14 | 1,483 | 1,485 | 1,448 | 1,451 | 8,155,600 |
2023/12/13 | 1,477 | 1,498 | 1,477 | 1,487 | 6,175,000 |
2023/12/12 | 1,494 | 1,502 | 1,487 | 1,490 | 11,473,100 |
2023/12/11 | 1,490 | 1,528 | 1,490 | 1,521 | 12,231,900 |
2023/12/08 | 1,482 | 1,525 | 1,482 | 1,487 | 22,613,800 |
2023/12/07 | 1,426 | 1,455 | 1,425 | 1,454 | 8,934,900 |
2023/12/06 | 1,426 | 1,446 | 1,419 | 1,445 | 7,644,600 |
2023/12/05 | 1,443 | 1,449 | 1,425 | 1,428 | 6,963,300 |
2023/12/04 | 1,450 | 1,454 | 1,435 | 1,447 | 6,507,800 |
2023/12/01 | 1,470 | 1,476 | 1,454 | 1,467 | 7,956,000 |
2023/11/30 | 1,440 | 1,468 | 1,440 | 1,460 | 13,612,900 |
2023/11/29 | 1,475 | 1,483 | 1,442 | 1,442 | 10,492,900 |
2023/11/28 | 1,461 | 1,474 | 1,453 | 1,457 | 7,812,900 |
2023/11/27 | 1,471 | 1,472 | 1,452 | 1,470 | 8,321,800 |
2023/11/24 | 1,459 | 1,470 | 1,447 | 1,468 | 8,038,500 |
2023/11/22 | 1,455 | 1,456 | 1,444 | 1,446 | 7,675,200 |
2023/11/21 | 1,454 | 1,465 | 1,442 | 1,456 | 10,813,200 |
2023/11/20 | 1,444 | 1,478 | 1,444 | 1,472 | 13,232,900 |
2023/11/17 | 1,392 | 1,451 | 1,388 | 1,451 | 22,266,900 |
2023/11/16 | 1,382 | 1,414 | 1,382 | 1,392 | 10,185,700 |
2023/11/15 | 1,397 | 1,398 | 1,372 | 1,388 | 12,066,200 |
2023/11/14 | 1,400 | 1,408 | 1,390 | 1,404 | 11,890,400 |
2023/11/13 | 1,380 | 1,399 | 1,376 | 1,393 | 8,972,400 |
2023/11/10 | 1,349 | 1,379 | 1,348 | 1,379 | 10,304,200 |
2023/11/09 | 1,338 | 1,360 | 1,314 | 1,352 | 9,803,700 |
2023/11/08 | 1,379 | 1,381 | 1,313 | 1,339 | 16,926,000 |
2023/11/07 | 1,401 | 1,405 | 1,380 | 1,383 | 8,944,100 |
2023/11/06 | 1,418 | 1,419 | 1,395 | 1,400 | 13,028,100 |
2023/11/02 | 1,420 | 1,427 | 1,403 | 1,415 | 11,414,600 |
2023/11/01 | 1,403 | 1,416 | 1,387 | 1,415 | 17,152,100 |
2023/10/31 | 1,380 | 1,426 | 1,362 | 1,400 | 38,839,400 |
2023/10/30 | 1,357 | 1,392 | 1,324 | 1,351 | 170,303,900 |
2023/10/27 | 1,338 | 1,380 | 1,336 | 1,377 | 17,980,300 |
2023/10/26 | 1,350 | 1,353 | 1,330 | 1,338 | 10,373,500 |
2023/10/25 | 1,332 | 1,352 | 1,328 | 1,348 | 14,072,600 |
2023/10/24 | 1,342 | 1,345 | 1,322 | 1,337 | 10,345,100 |
2023/10/23 | 1,335 | 1,355 | 1,334 | 1,343 | 10,942,900 |
2023/10/20 | 1,340 | 1,352 | 1,333 | 1,334 | 10,874,100 |
2023/10/19 | 1,326 | 1,337 | 1,325 | 1,335 | 5,439,000 |
2023/10/18 | 1,330 | 1,340 | 1,323 | 1,332 | 6,239,300 |
2023/10/17 | 1,319 | 1,325 | 1,310 | 1,320 | 5,946,700 |
2023/10/16 | 1,305 | 1,316 | 1,299 | 1,312 | 6,426,800 |
2023/10/13 | 1,323 | 1,331 | 1,314 | 1,314 | 10,598,200 |
2023/10/12 | 1,325 | 1,328 | 1,313 | 1,322 | 10,178,900 |
2023/10/11 | 1,346 | 1,346 | 1,326 | 1,328 | 7,873,700 |
2023/10/10 | 1,333 | 1,355 | 1,325 | 1,349 | 15,241,100 |
2023/10/06 | 1,326 | 1,341 | 1,309 | 1,325 | 11,997,400 |
2023/10/05 | 1,273 | 1,318 | 1,271 | 1,316 | 11,708,400 |
2023/10/04 | 1,290 | 1,301 | 1,269 | 1,270 | 13,219,700 |
2023/10/03 | 1,305 | 1,312 | 1,292 | 1,294 | 8,894,000 |
2023/10/02 | 1,302 | 1,330 | 1,302 | 1,312 | 9,654,900 |
2023/09/29 | 1,315 | 1,320 | 1,298 | 1,301 | 9,252,800 |
2023/09/28 | 1,324 | 1,335 | 1,318 | 1,328 | 10,010,500 |
2023/09/27 | 1,323 | 1,326 | 1,308 | 1,323 | 8,343,100 |
2023/09/26 | 1,320 | 1,338 | 1,319 | 1,327 | 11,036,600 |
2023/09/25 | 1,323 | 1,330 | 1,313 | 1,321 | 9,011,700 |
2023/09/22 | 1,316 | 1,329 | 1,304 | 1,325 | 10,485,800 |
2023/09/21 | 1,331 | 1,353 | 1,316 | 1,322 | 13,775,300 |
2023/09/20 | 1,328 | 1,342 | 1,312 | 1,319 | 15,935,000 |
2023/09/19 | 1,306 | 1,328 | 1,304 | 1,321 | 12,691,000 |
2023/09/15 | 1,308 | 1,338 | 1,295 | 1,308 | 27,066,200 |
2023/09/14 | 1,292 | 1,308 | 1,288 | 1,303 | 17,692,400 |
2023/09/13 | 1,263 | 1,289 | 1,258 | 1,288 | 18,981,500 |
2023/09/12 | 1,250 | 1,264 | 1,243 | 1,261 | 15,749,600 |
2023/09/11 | 1,216 | 1,242 | 1,210 | 1,242 | 16,772,800 |
2023/09/08 | 1,200 | 1,212 | 1,193 | 1,200 | 11,167,900 |
2023/09/07 | 1,203 | 1,213 | 1,201 | 1,205 | 8,435,800 |
2023/09/06 | 1,185 | 1,228 | 1,184 | 1,217 | 24,239,500 |
2023/09/05 | 1,183 | 1,185 | 1,172 | 1,183 | 7,451,300 |
2023/09/04 | 1,180 | 1,185 | 1,177 | 1,182 | 9,584,900 |
2023/09/01 | 1,170 | 1,183 | 1,170 | 1,176 | 10,626,900 |
2023/08/31 | 1,164 | 1,172 | 1,163 | 1,169 | 9,316,500 |
2023/08/30 | 1,170 | 1,172 | 1,164 | 1,168 | 6,489,800 |
2023/08/29 | 1,173 | 1,176 | 1,162 | 1,165 | 6,890,200 |
2023/08/28 | 1,174 | 1,176 | 1,169 | 1,171 | 4,990,900 |
2023/08/25 | 1,176 | 1,180 | 1,169 | 1,171 | 5,901,400 |
2023/08/24 | 1,171 | 1,179 | 1,169 | 1,175 | 7,393,400 |
2023/08/23 | 1,163 | 1,170 | 1,156 | 1,170 | 6,080,700 |
2023/08/22 | 1,154 | 1,173 | 1,153 | 1,173 | 11,251,800 |
2023/08/21 | 1,157 | 1,158 | 1,148 | 1,154 | 6,319,200 |
2023/08/18 | 1,159 | 1,164 | 1,152 | 1,161 | 10,515,400 |
2023/08/17 | 1,135 | 1,159 | 1,132 | 1,158 | 10,387,700 |
2023/08/16 | 1,142 | 1,143 | 1,129 | 1,135 | 7,923,200 |
2023/08/15 | 1,138 | 1,157 | 1,137 | 1,154 | 13,224,600 |
2023/08/14 | 1,151 | 1,152 | 1,124 | 1,136 | 10,572,900 |
2023/08/10 | 1,139 | 1,150 | 1,132 | 1,144 | 9,015,900 |
2023/08/09 | 1,150 | 1,150 | 1,128 | 1,132 | 8,130,700 |
2023/08/08 | 1,155 | 1,158 | 1,143 | 1,143 | 8,294,500 |
2023/08/07 | 1,143 | 1,155 | 1,142 | 1,148 | 6,920,400 |
2023/08/04 | 1,138 | 1,149 | 1,138 | 1,144 | 6,448,000 |
2023/08/03 | 1,145 | 1,145 | 1,137 | 1,140 | 6,728,100 |
2023/08/02 | 1,151 | 1,153 | 1,136 | 1,140 | 10,568,000 |
2023/08/01 | 1,175 | 1,177 | 1,155 | 1,159 | 12,638,200 |
2023/07/31 | 1,176 | 1,190 | 1,169 | 1,183 | 23,839,800 |
2023/07/28 | 1,142 | 1,170 | 1,133 | 1,170 | 42,317,500 |
2023/07/27 | 1,140 | 1,142 | 1,137 | 1,142 | 11,689,400 |
2023/07/26 | 1,135 | 1,140 | 1,135 | 1,140 | 11,658,000 |
2023/07/25 | 1,137 | 1,138 | 1,135 | 1,137 | 7,809,600 |
2023/07/24 | 1,130 | 1,137 | 1,128 | 1,137 | 9,189,400 |
2023/07/21 | 1,136 | 1,136 | 1,131 | 1,134 | 7,337,800 |
2023/07/20 | 1,135 | 1,136 | 1,131 | 1,133 | 6,866,100 |
2023/07/19 | 1,135 | 1,136 | 1,131 | 1,133 | 8,421,400 |
2023/07/18 | 1,127 | 1,135 | 1,127 | 1,132 | 7,637,500 |
2023/07/14 | 1,124 | 1,133 | 1,123 | 1,131 | 7,451,300 |
2023/07/13 | 1,135 | 1,136 | 1,120 | 1,124 | 7,690,500 |
2023/07/12 | 1,135 | 1,138 | 1,126 | 1,136 | 8,918,800 |
2023/07/11 | 1,133 | 1,136 | 1,130 | 1,134 | 9,529,800 |
2023/07/10 | 1,133 | 1,138 | 1,130 | 1,131 | 16,478,700 |
2023/07/07 | 1,130 | 1,132 | 1,124 | 1,128 | 10,002,600 |
2023/07/06 | 1,134 | 1,134 | 1,120 | 1,126 | 6,793,600 |
2023/07/05 | 1,131 | 1,135 | 1,126 | 1,134 | 16,397,600 |
2023/07/04 | 1,125 | 1,132 | 1,123 | 1,132 | 17,329,400 |
2023/07/03 | 1,122 | 1,125 | 1,118 | 1,122 | 8,108,200 |
2023/06/30 | 1,123 | 1,125 | 1,117 | 1,124 | 6,521,900 |
2023/06/29 | 1,128 | 1,130 | 1,117 | 1,126 | 8,861,100 |
2023/06/28 | 1,119 | 1,130 | 1,119 | 1,130 | 10,647,800 |
2023/06/27 | 1,126 | 1,130 | 1,114 | 1,119 | 7,512,800 |
2023/06/26 | 1,125 | 1,128 | 1,119 | 1,125 | 8,489,500 |
2023/06/23 | 1,127 | 1,127 | 1,108 | 1,124 | 9,562,400 |
2023/06/22 | 1,127 | 1,130 | 1,121 | 1,127 | 9,992,800 |
2023/06/21 | 1,118 | 1,129 | 1,111 | 1,128 | 12,336,400 |
2023/06/20 | 1,120 | 1,125 | 1,112 | 1,119 | 11,579,100 |
2023/06/19 | 1,099 | 1,120 | 1,098 | 1,120 | 17,679,000 |
2023/06/16 | 1,090 | 1,097 | 1,085 | 1,093 | 17,769,300 |
2023/06/15 | 1,083 | 1,093 | 1,081 | 1,089 | 9,677,400 |
2023/06/14 | 1,086 | 1,089 | 1,075 | 1,082 | 8,727,100 |
2023/06/13 | 1,090 | 1,093 | 1,079 | 1,083 | 8,282,800 |
2023/06/12 | 1,084 | 1,092 | 1,083 | 1,087 | 10,249,800 |
2023/06/09 | 1,074 | 1,081 | 1,071 | 1,079 | 9,139,300 |
2023/06/08 | 1,067 | 1,082 | 1,066 | 1,074 | 8,866,000 |
2023/06/07 | 1,070 | 1,077 | 1,061 | 1,061 | 8,484,100 |
2023/06/06 | 1,057 | 1,062 | 1,051 | 1,062 | 5,356,500 |