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 |
---|---|---|---|---|---|
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 |
2016/02/05 | 1,323 | 1,348 | 1,301 | 1,317 | 5,493,400 |
2016/02/04 | 1,311 | 1,358 | 1,307 | 1,329 | 5,042,600 |
2016/02/03 | 1,337 | 1,339 | 1,296 | 1,321 | 11,676,800 |
2016/02/02 | 1,348 | 1,383 | 1,318 | 1,355 | 9,940,500 |
2016/02/01 | 1,430 | 1,430 | 1,337 | 1,354 | 15,381,000 |
2016/01/29 | 1,583 | 1,584 | 1,420 | 1,472 | 14,063,200 |
2016/01/28 | 1,586 | 1,618 | 1,577 | 1,578 | 4,494,200 |
2016/01/27 | 1,535 | 1,579 | 1,535 | 1,578 | 5,022,800 |
2016/01/26 | 1,480 | 1,510 | 1,470 | 1,500 | 3,346,600 |
2016/01/25 | 1,510 | 1,510 | 1,479 | 1,492 | 3,270,700 |
2016/01/22 | 1,430 | 1,482 | 1,423 | 1,478 | 4,872,900 |
2016/01/21 | 1,430 | 1,462 | 1,405 | 1,405 | 5,291,600 |
2016/01/20 | 1,495 | 1,496 | 1,428 | 1,430 | 6,653,600 |
2016/01/19 | 1,510 | 1,520 | 1,488 | 1,502 | 3,256,100 |
2016/01/18 | 1,500 | 1,526 | 1,491 | 1,520 | 3,903,300 |
2016/01/15 | 1,580 | 1,580 | 1,530 | 1,550 | 3,744,100 |
2016/01/14 | 1,555 | 1,563 | 1,530 | 1,556 | 4,290,800 |
2016/01/13 | 1,600 | 1,607 | 1,566 | 1,588 | 5,142,100 |
2016/01/12 | 1,613 | 1,620 | 1,569 | 1,572 | 4,877,100 |
2016/01/08 | 1,645 | 1,651 | 1,623 | 1,627 | 6,938,500 |
2016/01/07 | 1,691 | 1,708 | 1,655 | 1,663 | 4,678,100 |
2016/01/06 | 1,741 | 1,747 | 1,700 | 1,709 | 4,215,600 |
2016/01/05 | 1,728 | 1,757 | 1,728 | 1,739 | 4,657,900 |
2016/01/04 | 1,739 | 1,754 | 1,727 | 1,734 | 6,220,600 |