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
2021/12/30 1,065 1,065 1,055 1,055 1,711,700
2021/12/29 1,056 1,065 1,055 1,057 2,244,900
2021/12/28 1,049 1,052 1,046 1,051 1,670,200
2021/12/27 1,040 1,049 1,040 1,043 1,660,200
2021/12/24 1,041 1,044 1,037 1,041 1,236,200
2021/12/23 1,033 1,043 1,032 1,043 1,559,000
2021/12/22 1,045 1,052 1,033 1,036 3,723,100
2021/12/21 1,026 1,050 1,019 1,043 6,909,700
2021/12/20 1,006 1,014 1,000 1,007 3,525,000
2021/12/17 999 1,019 994 1,019 6,336,200
2021/12/16 989 990 985 990 2,445,300
2021/12/15 988 990 980 985 2,749,700
2021/12/14 972 978 969 977 2,056,100
2021/12/13 968 973 965 969 2,320,700
2021/12/10 968 968 960 965 2,475,800
2021/12/09 957 960 954 958 1,516,800
2021/12/08 960 964 956 963 3,130,600
2021/12/07 948 952 943 952 2,108,900
2021/12/06 950 954 940 941 1,859,200
2021/12/03 935 949 934 949 2,614,400
2021/12/02 925 928 918 926 2,642,100
2021/12/01 919 926 916 925 3,976,100
2021/11/30 928 942 927 928 6,540,700
2021/11/29 917 923 913 922 2,652,000
2021/11/26 927 931 922 929 2,177,800
2021/11/25 935 939 928 934 1,731,600
2021/11/24 929 934 925 930 2,401,600
2021/11/22 929 930 919 922 2,888,900
2021/11/19 935 939 931 938 2,453,800
2021/11/18 920 930 915 928 2,638,800
2021/11/17 923 936 916 920 4,510,900
2021/11/16 935 944 913 916 5,528,100
2021/11/15 911 934 911 930 10,395,700
2021/11/12 861 871 860 866 4,037,400
2021/11/11 862 866 856 864 2,140,800
2021/11/10 860 867 860 862 2,203,900
2021/11/09 861 866 856 861 2,958,800
2021/11/08 867 869 860 861 2,214,700
2021/11/05 857 866 851 864 3,056,200
2021/11/04 890 893 870 872 3,400,900
2021/11/02 891 892 881 883 2,909,300
2021/11/01 890 899 887 889 2,112,100
2021/10/29 889 893 883 889 2,731,100
2021/10/28 892 895 884 890 13,153,000
2021/10/27 898 907 895 899 2,800,200
2021/10/26 901 913 898 901 4,336,200
2021/10/25 913 916 892 893 5,384,700
2021/10/22 925 932 918 919 2,964,100
2021/10/21 940 945 934 936 2,404,600
2021/10/20 928 942 927 934 2,160,900
2021/10/19 928 932 923 928 1,937,900
2021/10/18 940 942 926 929 2,785,800
2021/10/15 934 942 932 941 2,331,500
2021/10/14 939 940 929 932 2,868,700
2021/10/13 950 953 946 948 1,566,300
2021/10/12 965 969 954 954 2,330,400
2021/10/11 967 974 964 972 1,797,900
2021/10/08 976 976 961 969 2,999,200
2021/10/07 974 977 959 967 2,515,100
2021/10/06 972 991 972 982 4,766,200
2021/10/05 960 972 959 967 3,418,400
2021/10/04 958 963 949 951 2,089,900
2021/10/01 950 957 944 945 2,925,600
2021/09/30 973 979 958 960 2,782,600
2021/09/29 980 988 959 969 4,099,200
2021/09/28 992 1,002 988 1,000 4,105,600
2021/09/27 971 981 970 981 2,796,900
2021/09/24 965 972 963 968 3,062,000
2021/09/22 954 959 950 950 2,685,500
2021/09/21 959 970 957 958 3,193,500
2021/09/17 983 987 979 980 3,143,100
2021/09/16 990 991 981 983 2,308,600
2021/09/15 992 995 982 989 2,367,300
2021/09/14 982 998 980 998 2,887,500
2021/09/13 964 981 963 981 2,668,300
2021/09/10 964 970 961 969 3,192,800
2021/09/09 973 977 965 967 2,372,800
2021/09/08 971 984 971 979 2,364,800
2021/09/07 974 979 967 972 1,930,800
2021/09/06 981 985 971 972 1,934,000
2021/09/03 969 979 967 976 2,459,400
2021/09/02 972 981 966 976 2,392,900
2021/09/01 962 978 959 974 2,780,300
2021/08/31 986 986 950 963 6,438,600
2021/08/30 958 963 952 958 821,900
2021/08/27 961 964 952 952 1,324,500
2021/08/26 958 968 958 968 1,122,400
2021/08/25 957 961 954 955 1,013,300
2021/08/24 967 970 955 956 1,319,100
2021/08/23 965 978 965 971 2,196,500
2021/08/20 948 956 948 951 1,217,400
2021/08/19 956 959 948 948 1,389,800
2021/08/18 958 961 953 954 1,395,500
2021/08/17 965 970 953 955 1,212,800
2021/08/16 962 964 954 955 1,445,200
2021/08/13 961 976 960 971 2,118,200
2021/08/12 987 988 968 972 2,847,100
2021/08/11 960 973 959 968 1,990,500
2021/08/10 957 960 950 954 2,009,700
2021/08/06 943 951 942 947 1,366,600
2021/08/05 936 942 934 942 1,006,700
2021/08/04 938 940 934 939 1,105,300
2021/08/03 938 942 932 933 2,168,400
2021/08/02 944 954 940 953 1,684,800
2021/07/30 937 939 930 930 2,200,700
2021/07/29 945 949 937 942 1,430,300
2021/07/28 944 949 943 949 1,214,300
2021/07/27 942 949 940 947 2,101,600
2021/07/26 938 942 930 933 1,398,800
2021/07/21 928 938 928 930 1,568,400
2021/07/20 917 925 915 923 1,747,900
2021/07/19 926 930 923 926 1,718,800
2021/07/16 931 939 930 936 1,295,000
2021/07/15 943 947 938 940 1,512,300
2021/07/14 939 947 936 939 1,736,000
2021/07/13 937 943 936 942 1,703,600
2021/07/12 936 940 926 928 1,682,300
2021/07/09 909 926 907 922 2,395,900
2021/07/08 921 928 921 921 2,022,300
2021/07/07 926 928 921 922 2,006,300
2021/07/06 934 939 931 937 877,900
2021/07/05 931 934 928 934 979,500
2021/07/02 938 940 931 937 1,966,000
2021/07/01 936 938 930 934 1,322,600
2021/06/30 936 940 933 933 2,268,800
2021/06/29 935 939 928 929 2,087,800
2021/06/28 947 953 942 946 1,492,400
2021/06/25 946 948 934 940 2,979,100
2021/06/24 923 933 920 931 2,020,700
2021/06/23 918 922 915 917 1,803,500
2021/06/22 923 928 918 925 2,399,000
2021/06/21 907 911 901 902 2,766,400
2021/06/18 922 923 915 917 3,507,300
2021/06/17 933 940 923 923 2,237,200
2021/06/16 938 940 927 927 2,043,100
2021/06/15 925 935 925 931 1,418,300
2021/06/14 936 936 922 924 1,322,700
2021/06/11 928 936 925 932 3,477,400
2021/06/10 932 935 928 930 1,849,900
2021/06/09 942 942 929 929 1,435,300
2021/06/08 928 943 927 938 1,893,300
2021/06/07 931 933 925 929 1,539,700
2021/06/04 933 937 928 934 1,975,700
2021/06/03 930 948 926 943 2,886,100
2021/06/02 933 933 922 925 3,418,500
2021/06/01 933 935 923 930 2,592,200
2021/05/31 945 946 931 931 2,058,300
2021/05/28 933 949 931 948 2,288,700
2021/05/27 932 942 925 929 5,300,500
2021/05/26 940 945 935 938 2,181,800
2021/05/25 950 951 939 947 2,808,200
2021/05/24 954 959 950 951 1,536,100
2021/05/21 954 958 952 954 1,804,600
2021/05/20 959 965 956 961 2,035,300
2021/05/19 958 969 956 960 3,226,700
2021/05/18 959 979 959 962 3,654,400
2021/05/17 972 985 954 961 6,353,900
2021/05/14 1,029 1,050 1,027 1,045 2,760,000
2021/05/13 1,025 1,032 1,011 1,014 2,910,200
2021/05/12 1,024 1,034 1,021 1,027 2,386,900
2021/05/11 1,048 1,052 1,031 1,034 2,165,800
2021/05/10 1,020 1,044 1,017 1,042 2,794,100
2021/05/07 1,023 1,032 1,018 1,022 2,720,000
2021/05/06 1,019 1,024 1,011 1,016 3,385,700
2021/04/30 1,006 1,014 998 999 2,756,600
2021/04/28 1,007 1,012 997 998 2,421,100
2021/04/27 1,002 1,012 996 1,003 4,362,500
2021/04/26 982 990 974 988 2,221,000
2021/04/23 968 979 968 978 1,731,800
2021/04/22 982 988 968 973 2,141,000
2021/04/21 969 973 961 970 2,279,000
2021/04/20 997 1,002 983 984 3,773,300
2021/04/19 995 1,000 991 995 1,887,300
2021/04/16 996 1,003 995 997 1,691,200
2021/04/15 999 1,009 996 1,006 3,399,500
2021/04/14 980 994 974 991 2,987,900
2021/04/13 1,001 1,005 992 993 2,063,400
2021/04/12 1,001 1,006 996 997 2,049,500
2021/04/09 1,004 1,007 997 1,000 2,314,100
2021/04/08 1,004 1,009 993 995 2,712,700
2021/04/07 1,004 1,011 999 1,007 2,865,000
2021/04/06 1,011 1,013 993 997 3,307,600
2021/04/05 1,013 1,027 1,007 1,017 2,450,100
2021/04/02 1,022 1,030 1,001 1,010 3,273,700
2021/04/01 1,046 1,059 1,021 1,022 4,053,400
2021/03/31 1,092 1,097 1,064 1,064 4,784,000
2021/03/30 1,080 1,093 1,068 1,087 6,177,300
2021/03/29 1,148 1,149 1,119 1,131 6,479,600
2021/03/26 1,124 1,137 1,118 1,132 4,121,500
2021/03/25 1,100 1,121 1,095 1,114 2,982,600
2021/03/24 1,100 1,108 1,078 1,086 5,001,200
2021/03/23 1,129 1,133 1,110 1,110 3,666,000
2021/03/22 1,135 1,138 1,123 1,127 3,969,100
2021/03/19 1,136 1,146 1,118 1,135 7,431,500
2021/03/18 1,113 1,131 1,105 1,123 6,064,700
2021/03/17 1,102 1,114 1,101 1,114 2,794,800
2021/03/16 1,129 1,130 1,103 1,106 5,343,300
2021/03/15 1,105 1,134 1,103 1,134 5,347,600
2021/03/12 1,083 1,097 1,071 1,097 4,042,500
2021/03/11 1,085 1,093 1,080 1,085 2,626,000
2021/03/10 1,077 1,081 1,067 1,078 2,498,200
2021/03/09 1,082 1,088 1,069 1,075 3,468,200
2021/03/08 1,053 1,067 1,047 1,063 2,828,100
2021/03/05 1,039 1,040 1,029 1,040 3,057,700
2021/03/04 1,045 1,045 1,026 1,038 3,082,200
2021/03/03 1,034 1,044 1,027 1,043 2,137,800
2021/03/02 1,044 1,044 1,020 1,031 2,547,800
2021/03/01 1,018 1,034 1,016 1,031 2,603,800
2021/02/26 1,025 1,028 1,014 1,014 3,326,300
2021/02/25 1,031 1,035 1,022 1,031 2,648,500
2021/02/24 1,024 1,025 1,008 1,020 3,003,000
2021/02/22 1,020 1,021 1,005 1,006 2,475,900
2021/02/19 1,016 1,019 998 1,000 3,263,800
2021/02/18 1,038 1,039 1,021 1,022 3,051,000
2021/02/17 1,034 1,039 1,017 1,024 3,747,900
2021/02/16 1,045 1,056 1,035 1,038 3,980,700
2021/02/15 1,039 1,050 1,030 1,037 3,802,900
2021/02/12 988 1,020 988 1,019 4,170,600
2021/02/10 980 995 972 986 3,223,900
2021/02/09 980 985 972 978 3,421,900
2021/02/08 940 965 940 963 3,150,100
2021/02/05 937 942 932 940 2,718,000
2021/02/04 935 937 928 928 1,928,900
2021/02/03 929 933 925 929 2,103,000
2021/02/02 918 931 918 923 1,887,500
2021/02/01 909 931 907 921 2,559,400
2021/01/29 922 923 904 904 2,733,000
2021/01/28 905 921 905 920 4,095,000
2021/01/27 910 922 907 916 2,543,200
2021/01/26 893 903 887 901 2,434,700
2021/01/25 892 903 888 899 2,573,200
2021/01/22 893 899 886 886 2,319,400
2021/01/21 884 900 883 896 2,049,100
2021/01/20 904 908 892 893 2,533,000
2021/01/19 906 911 902 904 1,620,400
2021/01/18 907 917 899 904 1,799,600
2021/01/15 918 923 909 911 2,443,600
2021/01/14 896 911 895 909 3,603,500
2021/01/13 890 899 888 890 2,478,600
2021/01/12 893 894 885 890 2,420,100
2021/01/08 873 886 872 884 2,060,500
2021/01/07 886 890 872 872 3,011,300
2021/01/06 843 870 843 863 3,045,700
2021/01/05 843 847 840 841 1,673,200
2021/01/04 848 851 838 840 2,154,900

このページの先頭へ