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
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
2023/06/05 1,071 1,073 1,060 1,064 7,649,800
2023/06/02 1,040 1,057 1,039 1,057 8,167,300
2023/06/01 1,036 1,041 1,031 1,038 6,513,500
2023/05/31 1,036 1,041 1,032 1,041 16,086,500
2023/05/30 1,045 1,046 1,037 1,041 6,403,100
2023/05/29 1,052 1,053 1,043 1,050 6,202,000
2023/05/26 1,050 1,055 1,046 1,047 7,371,000
2023/05/25 1,062 1,065 1,052 1,052 6,834,400
2023/05/24 1,068 1,072 1,062 1,063 6,565,400
2023/05/23 1,066 1,068 1,057 1,064 8,533,800
2023/05/22 1,071 1,074 1,064 1,066 7,482,000
2023/05/19 1,072 1,080 1,070 1,072 9,387,400
2023/05/18 1,080 1,088 1,069 1,070 10,502,900
2023/05/17 1,067 1,074 1,060 1,070 8,974,400
2023/05/16 1,069 1,083 1,069 1,074 9,926,500
2023/05/15 1,068 1,075 1,063 1,073 6,643,100
2023/05/12 1,072 1,073 1,057 1,061 10,792,600
2023/05/11 1,077 1,080 1,072 1,078 8,169,000
2023/05/10 1,088 1,092 1,080 1,081 6,883,100
2023/05/09 1,081 1,090 1,078 1,088 9,946,000
2023/05/08 1,087 1,094 1,080 1,082 7,368,500
2023/05/02 1,088 1,093 1,080 1,087 7,439,800
2023/05/01 1,085 1,092 1,080 1,086 7,942,600
2023/04/28 1,094 1,105 1,077 1,085 15,520,600
2023/04/27 1,089 1,093 1,081 1,090 7,020,700
2023/04/26 1,095 1,097 1,079 1,085 10,963,200
2023/04/25 1,099 1,106 1,098 1,101 11,866,000
2023/04/24 1,102 1,103 1,090 1,094 9,146,600
2023/04/21 1,105 1,108 1,098 1,102 10,071,000
2023/04/20 1,107 1,112 1,102 1,109 11,941,700
2023/04/19 1,104 1,109 1,101 1,109 12,020,400
2023/04/18 1,095 1,107 1,094 1,104 19,037,900
2023/04/17 1,088 1,097 1,088 1,095 9,566,700
2023/04/14 1,093 1,094 1,086 1,088 9,273,500
2023/04/13 1,090 1,094 1,086 1,093 9,747,000
2023/04/12 1,097 1,100 1,082 1,087 13,225,200
2023/04/11 1,099 1,101 1,092 1,097 13,041,100
2023/04/10 1,094 1,104 1,094 1,099 9,984,400
2023/04/07 1,093 1,101 1,089 1,091 13,004,300
2023/04/06 1,095 1,100 1,091 1,094 12,431,100
2023/04/05 1,093 1,101 1,089 1,099 15,684,500
2023/04/04 1,101 1,106 1,092 1,098 14,827,100
2023/04/03 1,087 1,103 1,086 1,101 23,801,700
2023/03/31 1,075 1,088 1,068 1,083 13,076,000
2023/03/30 1,067 1,074 1,058 1,069 13,100,400
2023/03/29 1,118 1,118 1,103 1,109 21,920,200
2023/03/28 1,117 1,120 1,113 1,115 11,129,400
2023/03/27 1,132 1,133 1,115 1,116 10,644,600
2023/03/24 1,118 1,133 1,114 1,130 15,777,000
2023/03/23 1,127 1,133 1,119 1,119 17,070,400
2023/03/22 1,148 1,148 1,129 1,134 34,975,400
2023/03/20 1,105 1,149 1,105 1,149 108,796,600
2023/03/17 1,115 1,131 1,109 1,124 72,874,900
2023/03/16 1,088 1,125 1,072 1,111 57,784,200
2023/03/15 1,134 1,183 1,133 1,172 34,157,800
2023/03/14 1,134 1,137 1,131 1,131 42,648,800
2023/03/13 1,181 1,185 1,150 1,155 18,809,700
2023/03/10 1,212 1,216 1,196 1,197 8,646,900
2023/03/09 1,207 1,214 1,203 1,214 5,989,600
2023/03/08 1,215 1,217 1,206 1,207 4,455,500
2023/03/07 1,220 1,222 1,213 1,215 4,257,300
2023/03/06 1,220 1,229 1,211 1,219 4,679,500
2023/03/03 1,223 1,230 1,205 1,220 6,749,400
2023/03/02 1,238 1,246 1,210 1,220 8,323,500
2023/03/01 1,170 1,233 1,160 1,222 14,648,400
2023/02/28 1,185 1,219 1,142 1,176 26,664,000
2023/02/27 1,147 1,162 1,142 1,156 8,451,200
2023/02/24 1,145 1,157 1,131 1,135 10,796,300
2023/02/22 1,170 1,183 1,140 1,140 25,403,000
2023/02/21 1,213 1,220 1,210 1,219 3,806,500
2023/02/20 1,201 1,208 1,193 1,208 3,752,800
2023/02/17 1,196 1,206 1,195 1,201 3,080,400
2023/02/16 1,203 1,213 1,192 1,196 4,777,900
2023/02/15 1,172 1,211 1,171 1,202 9,260,700
2023/02/14 1,166 1,170 1,155 1,162 5,194,300
2023/02/13 1,176 1,180 1,164 1,165 2,980,800
2023/02/10 1,166 1,178 1,165 1,173 2,288,900
2023/02/09 1,175 1,175 1,162 1,165 2,261,600
2023/02/08 1,160 1,173 1,158 1,173 3,714,500
2023/02/07 1,155 1,161 1,149 1,158 2,568,600
2023/02/06 1,149 1,154 1,132 1,147 3,127,400
2023/02/03 1,140 1,157 1,137 1,145 3,146,400
2023/02/02 1,153 1,157 1,143 1,145 2,392,300
2023/02/01 1,160 1,172 1,157 1,158 2,444,700
2023/01/31 1,171 1,172 1,153 1,154 2,942,800
2023/01/30 1,151 1,166 1,149 1,163 2,745,200
2023/01/27 1,146 1,161 1,142 1,158 3,685,700
2023/01/26 1,138 1,143 1,135 1,140 2,881,400
2023/01/25 1,146 1,150 1,138 1,143 3,146,900
2023/01/24 1,134 1,152 1,132 1,152 2,328,100
2023/01/23 1,136 1,146 1,129 1,130 2,601,300
2023/01/20 1,124 1,132 1,118 1,129 4,197,300
2023/01/19 1,161 1,167 1,129 1,130 4,362,200
2023/01/18 1,162 1,170 1,118 1,151 5,933,800
2023/01/17 1,170 1,174 1,153 1,157 3,842,800
2023/01/16 1,191 1,197 1,162 1,165 4,632,800
2023/01/13 1,173 1,201 1,170 1,193 8,769,000
2023/01/12 1,138 1,178 1,136 1,173 5,971,700
2023/01/11 1,118 1,136 1,118 1,136 3,793,000
2023/01/10 1,122 1,129 1,113 1,122 3,528,900
2023/01/06 1,125 1,138 1,121 1,129 3,391,500
2023/01/05 1,121 1,130 1,116 1,117 3,100,300
2023/01/04 1,138 1,140 1,115 1,130 3,782,100

このページの先頭へ