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(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
2020/12/30 846 852 842 847 1,799,900
2020/12/29 842 850 840 849 1,914,500
2020/12/28 843 846 836 841 2,317,200
2020/12/25 842 848 841 841 1,250,900
2020/12/24 850 854 841 844 1,920,200
2020/12/23 844 846 835 841 2,401,000
2020/12/22 854 857 844 849 2,597,800
2020/12/21 878 884 858 860 2,920,100
2020/12/18 867 878 865 876 2,863,500
2020/12/17 873 885 866 867 3,673,500
2020/12/16 868 875 865 869 2,960,000
2020/12/15 858 862 853 858 2,274,800
2020/12/14 849 861 849 858 2,441,800
2020/12/11 848 851 840 851 2,907,300
2020/12/10 844 851 842 844 2,209,400
2020/12/09 841 851 841 848 2,806,700
2020/12/08 839 842 834 836 1,724,200
2020/12/07 850 852 837 840 2,198,500
2020/12/04 839 848 838 845 3,095,000
2020/12/03 840 847 835 835 3,511,700
2020/12/02 838 839 827 832 3,338,500
2020/12/01 824 838 820 831 3,281,700
2020/11/30 847 848 818 822 7,990,900
2020/11/27 870 874 861 862 3,004,600
2020/11/26 884 887 873 873 2,762,500
2020/11/25 908 909 878 888 4,578,900
2020/11/24 919 920 890 893 4,581,400
2020/11/20 899 907 895 904 2,960,000
2020/11/19 915 920 893 901 3,628,700
2020/11/18 931 933 910 918 2,873,600
2020/11/17 936 943 931 942 3,412,200
2020/11/16 920 936 906 928 4,917,300
2020/11/13 873 890 872 880 3,328,300
2020/11/12 894 899 886 888 2,491,500
2020/11/11 894 904 893 902 3,848,400
2020/11/10 890 895 869 877 4,973,500
2020/11/09 858 867 856 864 2,684,800
2020/11/06 844 860 841 859 2,586,900
2020/11/05 841 843 825 839 2,397,500
2020/11/04 859 862 846 849 3,572,800
2020/11/02 837 850 836 848 2,076,900
2020/10/30 829 839 828 831 3,195,000
2020/10/29 828 849 828 841 3,081,900
2020/10/28 820 830 818 828 2,167,100
2020/10/27 822 832 819 828 1,933,300
2020/10/26 824 831 820 831 1,648,900
2020/10/23 821 824 815 824 2,126,300
2020/10/22 820 820 812 815 1,566,800
2020/10/21 825 827 820 822 1,787,800
2020/10/20 820 823 810 811 1,945,800
2020/10/19 822 824 817 820 1,818,300
2020/10/16 820 826 813 813 1,941,200
2020/10/15 818 822 816 818 1,629,600
2020/10/14 820 822 816 821 1,576,900
2020/10/13 817 826 816 826 1,823,000
2020/10/12 810 815 809 815 1,190,400
2020/10/09 825 825 815 816 1,396,800
2020/10/08 823 826 817 821 2,726,300
2020/10/07 824 827 806 820 3,975,000
2020/10/06 828 837 826 835 1,652,200
2020/10/05 825 832 820 830 2,221,900
2020/10/02 835 835 816 821 3,041,200
2020/09/30 840 844 821 821 2,799,900
2020/09/29 849 852 841 845 1,731,500
2020/09/28 833 855 833 855 2,901,800
2020/09/25 832 833 826 828 2,316,100
2020/09/24 829 831 826 827 2,521,200
2020/09/23 850 853 835 836 3,262,000
2020/09/18 869 870 863 865 2,300,600
2020/09/17 864 872 862 866 2,462,300
2020/09/16 860 868 853 861 1,845,600
2020/09/15 860 866 856 865 2,265,100
2020/09/14 854 863 852 857 1,554,300
2020/09/11 835 851 835 848 2,137,500
2020/09/10 835 844 832 844 2,213,900
2020/09/09 829 836 824 834 3,086,000
2020/09/08 850 850 840 848 2,056,100
2020/09/07 858 860 842 848 2,445,200
2020/09/04 846 862 844 860 2,034,600
2020/09/03 870 870 851 851 2,879,200
2020/09/02 860 868 857 860 1,980,000
2020/09/01 849 861 847 857 2,061,200
2020/08/31 854 870 851 853 2,649,100
2020/08/28 849 868 846 851 3,336,100
2020/08/27 837 844 833 841 1,555,600
2020/08/26 843 845 835 839 1,596,400
2020/08/25 842 849 839 846 2,394,600
2020/08/24 825 828 823 824 1,040,500
2020/08/21 832 839 826 826 1,411,500
2020/08/20 836 839 831 831 1,178,600
2020/08/19 830 841 830 837 1,007,400
2020/08/18 842 845 835 843 1,733,900
2020/08/17 864 866 848 848 2,482,600
2020/08/14 856 864 852 860 2,213,700
2020/08/13 867 868 859 863 2,342,500
2020/08/12 847 864 846 864 3,679,600
2020/08/11 826 853 826 845 5,188,300
2020/08/07 812 813 805 808 1,779,200
2020/08/06 812 816 805 809 1,533,000
2020/08/05 814 817 805 812 2,438,500
2020/08/04 809 825 809 823 2,358,300
2020/08/03 792 805 792 805 1,790,300
2020/07/31 804 808 785 786 2,915,000
2020/07/30 821 822 804 807 2,035,800
2020/07/29 821 825 815 817 1,643,700
2020/07/28 823 827 817 822 1,850,000
2020/07/27 805 829 804 829 3,009,900
2020/07/22 829 830 812 812 2,028,600
2020/07/21 818 828 818 825 1,931,500
2020/07/20 820 829 818 826 1,898,800
2020/07/17 825 827 818 823 2,078,900
2020/07/16 830 833 821 822 6,980,500
2020/07/15 829 840 829 838 2,385,700
2020/07/14 830 847 827 837 3,764,400
2020/07/13 818 830 814 827 3,372,100
2020/07/10 811 813 803 803 2,978,200
2020/07/09 806 816 802 811 2,711,400
2020/07/08 812 821 806 807 2,918,900
2020/07/07 827 827 811 818 2,406,100
2020/07/06 815 828 814 826 2,091,800
2020/07/03 814 818 807 816 2,022,600
2020/07/02 803 813 803 807 3,231,700
2020/07/01 806 809 796 802 3,310,100
2020/06/30 810 815 800 802 4,217,900
2020/06/29 824 825 802 803 7,435,500
2020/06/26 850 854 830 834 6,625,400
2020/06/25 847 852 838 840 3,505,100
2020/06/24 863 863 848 856 4,158,800
2020/06/23 869 874 865 868 2,455,500
2020/06/22 874 876 867 867 2,154,800
2020/06/19 879 881 874 875 4,540,600
2020/06/18 881 884 871 880 2,386,300
2020/06/17 887 892 879 885 2,252,800
2020/06/16 893 896 882 890 3,251,400
2020/06/15 891 897 871 871 2,406,700
2020/06/12 878 893 878 893 3,072,300
2020/06/11 910 914 898 898 3,004,500
2020/06/10 928 933 921 921 2,466,800
2020/06/09 935 945 923 925 3,309,600
2020/06/08 909 925 905 925 3,948,300
2020/06/05 914 915 897 900 3,292,300
2020/06/04 909 918 905 909 3,759,700
2020/06/03 897 905 896 902 3,558,800
2020/06/02 889 898 888 891 2,380,500
2020/06/01 890 892 881 882 1,988,000
2020/05/29 891 903 890 890 4,618,900
2020/05/28 902 906 884 900 5,929,900
2020/05/27 893 902 888 892 4,546,200
2020/05/26 879 887 876 883 3,980,400
2020/05/25 866 877 865 874 3,191,400
2020/05/22 883 888 870 873 3,813,900
2020/05/21 895 898 883 883 3,748,900
2020/05/20 910 916 895 895 5,956,400
2020/05/19 902 949 882 920 16,044,600
2020/05/18 940 940 889 895 14,038,400
2020/05/15 1,040 1,052 1,035 1,044 2,382,000
2020/05/14 1,028 1,045 1,024 1,034 2,062,800
2020/05/13 1,025 1,042 1,023 1,037 2,121,600
2020/05/12 1,027 1,040 1,025 1,039 1,997,500
2020/05/11 1,014 1,031 1,011 1,030 2,063,200
2020/05/08 1,002 1,021 996 1,010 2,180,000
2020/05/07 985 1,001 982 999 2,359,000
2020/05/01 989 999 986 992 1,785,200
2020/04/30 1,023 1,028 999 999 2,527,200
2020/04/28 995 1,008 989 998 1,544,800
2020/04/27 989 999 976 996 2,175,600
2020/04/24 976 982 970 978 1,917,500
2020/04/23 983 984 967 975 2,415,400
2020/04/22 956 999 955 993 3,276,900
2020/04/21 957 968 956 965 2,071,700
2020/04/20 951 965 950 961 1,494,200
2020/04/17 969 978 955 955 2,376,200
2020/04/16 960 973 948 968 3,386,900
2020/04/15 985 992 974 983 2,640,100
2020/04/14 988 1,006 983 1,006 3,324,000
2020/04/13 999 1,002 986 987 1,548,200
2020/04/10 964 999 957 997 2,771,300
2020/04/09 972 976 952 969 2,656,700
2020/04/08 988 996 969 979 3,240,600
2020/04/07 977 1,001 960 975 3,307,700
2020/04/06 921 964 910 958 3,741,200
2020/04/03 922 968 921 933 3,150,700
2020/04/02 947 952 920 924 3,416,000
2020/04/01 975 995 947 957 2,889,400
2020/03/31 1,000 1,034 988 997 4,354,900
2020/03/30 981 1,020 976 1,018 5,085,700
2020/03/27 1,050 1,060 1,026 1,041 5,189,000
2020/03/26 1,000 1,047 992 1,036 4,791,700
2020/03/25 1,010 1,033 995 1,021 4,435,900
2020/03/24 1,030 1,034 991 995 4,525,100
2020/03/23 1,015 1,044 997 997 8,115,400
2020/03/19 998 1,000 922 998 9,590,800
2020/03/18 936 1,006 928 976 8,595,400
2020/03/17 840 930 834 921 10,644,800
2020/03/16 852 885 848 850 5,700,300
2020/03/13 842 878 826 852 8,685,600
2020/03/12 889 909 883 902 7,131,600
2020/03/11 900 927 894 900 5,399,600
2020/03/10 842 895 827 890 6,733,300
2020/03/09 894 897 853 857 6,625,100
2020/03/06 928 931 918 923 3,529,900
2020/03/05 938 948 933 942 2,233,300
2020/03/04 937 941 931 935 2,603,100
2020/03/03 965 967 950 950 2,845,100
2020/03/02 949 964 937 954 4,465,100
2020/02/28 960 964 952 964 5,385,200
2020/02/27 984 988 980 982 2,834,500
2020/02/26 984 994 982 990 3,038,400
2020/02/25 993 999 990 991 3,666,900
2020/02/21 1,008 1,018 1,008 1,009 1,491,600
2020/02/20 1,011 1,016 1,003 1,008 1,857,000
2020/02/19 1,011 1,011 1,003 1,004 1,454,500
2020/02/18 1,010 1,010 1,003 1,008 1,827,000
2020/02/17 1,022 1,025 1,010 1,011 1,918,300
2020/02/14 1,028 1,030 1,020 1,027 1,325,300
2020/02/13 1,033 1,035 1,025 1,028 1,516,700
2020/02/12 1,044 1,045 1,036 1,038 1,514,500
2020/02/10 1,043 1,051 1,040 1,047 1,145,900
2020/02/07 1,050 1,054 1,045 1,047 1,735,200
2020/02/06 1,045 1,056 1,045 1,047 2,515,300
2020/02/05 1,031 1,037 1,027 1,032 1,783,300
2020/02/04 1,011 1,024 1,011 1,022 1,418,500
2020/02/03 1,004 1,021 1,003 1,016 1,415,000
2020/01/31 1,022 1,024 1,016 1,016 1,634,200
2020/01/30 1,006 1,015 1,005 1,015 2,104,800
2020/01/29 1,008 1,017 1,008 1,014 1,127,100
2020/01/28 1,005 1,011 1,001 1,009 1,961,100
2020/01/27 1,009 1,017 1,004 1,011 1,775,800
2020/01/24 1,021 1,024 1,018 1,021 1,204,900
2020/01/23 1,026 1,031 1,025 1,025 1,262,800
2020/01/22 1,025 1,033 1,024 1,031 1,034,200
2020/01/21 1,033 1,035 1,027 1,032 1,105,100
2020/01/20 1,038 1,041 1,035 1,035 1,283,800
2020/01/17 1,037 1,037 1,024 1,033 1,870,700
2020/01/16 1,024 1,025 1,018 1,020 1,567,400
2020/01/15 1,030 1,032 1,026 1,028 1,612,000
2020/01/14 1,035 1,039 1,032 1,033 2,010,200
2020/01/10 1,037 1,042 1,034 1,035 1,051,100
2020/01/09 1,045 1,049 1,037 1,037 1,473,500
2020/01/08 1,037 1,043 1,034 1,034 2,840,400
2020/01/07 1,039 1,051 1,038 1,048 2,193,800
2020/01/06 1,039 1,045 1,028 1,028 2,771,500

このページの先頭へ