日本郵政(6178)の株価時系列情報
日本郵政(6178)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,885 | 1,903 | 1,863 | 1,863 | 4,509,000 |
| 2026/03/10 | 1,844 | 1,873 | 1,823 | 1,862 | 5,428,800 |
| 2026/03/09 | 1,764 | 1,816 | 1,763 | 1,810 | 5,842,400 |
| 2026/03/06 | 1,864 | 1,884 | 1,852 | 1,884 | 3,957,500 |
| 2026/03/05 | 1,925 | 1,941 | 1,867 | 1,882 | 7,163,100 |
| 2026/03/04 | 1,878 | 1,908 | 1,810 | 1,834 | 7,384,000 |
| 2026/03/03 | 1,962 | 1,983 | 1,942 | 1,958 | 5,171,200 |
| 2026/03/02 | 1,974 | 1,993 | 1,944 | 1,974 | 4,990,200 |
| 2026/02/27 | 2,050 | 2,052 | 2,030 | 2,036 | 7,968,800 |
| 2026/02/26 | 2,030 | 2,051 | 2,014 | 2,019 | 4,875,100 |
| 2026/02/25 | 2,035 | 2,038 | 1,962 | 1,982 | 6,054,500 |
| 2026/02/24 | 2,026 | 2,039 | 2,004 | 2,039 | 6,358,200 |
| 2026/02/20 | 2,000 | 2,012 | 1,985 | 2,012 | 4,710,100 |
| 2026/02/19 | 1,981 | 2,024 | 1,974 | 2,019 | 4,219,500 |
| 2026/02/18 | 1,980 | 2,012 | 1,976 | 1,988 | 4,198,100 |
| 2026/02/17 | 1,990 | 1,997 | 1,966 | 1,974 | 4,058,500 |
| 2026/02/16 | 2,050 | 2,059 | 1,986 | 1,991 | 6,478,100 |
| 2026/02/13 | 2,092 | 2,099 | 2,041 | 2,044 | 7,441,400 |
| 2026/02/12 | 2,083 | 2,124 | 2,081 | 2,092 | 8,165,800 |
| 2026/02/10 | 2,070 | 2,106 | 2,061 | 2,078 | 6,695,300 |
| 2026/02/09 | 2,030 | 2,065 | 2,022 | 2,050 | 8,702,900 |
| 2026/02/06 | 1,954 | 1,980 | 1,944 | 1,978 | 5,835,100 |
| 2026/02/05 | 1,953 | 1,968 | 1,923 | 1,938 | 4,472,800 |
| 2026/02/04 | 1,906 | 1,950 | 1,887 | 1,937 | 4,815,100 |
| 2026/02/03 | 1,882 | 1,935 | 1,872 | 1,930 | 6,803,700 |
| 2026/02/02 | 1,870 | 1,885 | 1,833 | 1,839 | 4,157,600 |
| 2026/01/30 | 1,837 | 1,858 | 1,830 | 1,855 | 5,239,200 |
| 2026/01/29 | 1,770 | 1,843 | 1,768 | 1,837 | 5,282,900 |
| 2026/01/28 | 1,774 | 1,796 | 1,770 | 1,783 | 4,906,300 |
| 2026/01/27 | 1,770 | 1,786 | 1,759 | 1,786 | 4,080,000 |
| 2026/01/26 | 1,804 | 1,805 | 1,771 | 1,775 | 5,916,400 |
| 2026/01/23 | 1,826 | 1,844 | 1,812 | 1,831 | 4,814,900 |
| 2026/01/22 | 1,822 | 1,839 | 1,808 | 1,808 | 5,181,800 |
| 2026/01/21 | 1,859 | 1,868 | 1,802 | 1,817 | 6,797,200 |
| 2026/01/20 | 1,876 | 1,890 | 1,869 | 1,871 | 5,875,000 |
| 2026/01/19 | 1,859 | 1,865 | 1,839 | 1,855 | 4,802,600 |
| 2026/01/16 | 1,883 | 1,894 | 1,866 | 1,874 | 5,004,500 |
| 2026/01/15 | 1,841 | 1,916 | 1,838 | 1,893 | 10,218,500 |
| 2026/01/14 | 1,815 | 1,835 | 1,809 | 1,831 | 5,876,600 |
| 2026/01/13 | 1,822 | 1,822 | 1,802 | 1,815 | 5,773,300 |
| 2026/01/09 | 1,793 | 1,802 | 1,780 | 1,782 | 5,957,800 |
| 2026/01/08 | 1,815 | 1,825 | 1,783 | 1,788 | 6,844,800 |
| 2026/01/07 | 1,789 | 1,839 | 1,782 | 1,826 | 12,284,500 |
| 2026/01/06 | 1,769 | 1,830 | 1,765 | 1,800 | 13,646,800 |
| 2026/01/05 | 1,667 | 1,733 | 1,664 | 1,730 | 10,331,000 |
| 2025/12/30 | 1,651 | 1,665 | 1,643 | 1,651 | 4,075,900 |
| 2025/12/29 | 1,636 | 1,656 | 1,627 | 1,653 | 3,636,800 |
| 2025/12/26 | 1,639 | 1,640 | 1,624 | 1,633 | 3,030,700 |
| 2025/12/25 | 1,645 | 1,645 | 1,614 | 1,639 | 2,216,700 |
| 2025/12/24 | 1,650 | 1,655 | 1,629 | 1,641 | 4,311,100 |
| 2025/12/23 | 1,637 | 1,652 | 1,636 | 1,650 | 6,168,700 |
| 2025/12/22 | 1,632 | 1,638 | 1,622 | 1,630 | 7,513,500 |
| 2025/12/19 | 1,612 | 1,627 | 1,606 | 1,606 | 13,103,400 |
| 2025/12/18 | 1,614 | 1,623 | 1,605 | 1,608 | 6,986,300 |
| 2025/12/17 | 1,591 | 1,628 | 1,587 | 1,618 | 5,758,400 |
| 2025/12/16 | 1,610 | 1,618 | 1,601 | 1,601 | 5,602,000 |
| 2025/12/15 | 1,617 | 1,625 | 1,595 | 1,596 | 7,088,500 |
| 2025/12/12 | 1,602 | 1,626 | 1,594 | 1,617 | 6,244,900 |
| 2025/12/11 | 1,610 | 1,617 | 1,578 | 1,579 | 3,857,600 |
| 2025/12/10 | 1,580 | 1,608 | 1,570 | 1,604 | 6,020,100 |
| 2025/12/09 | 1,565 | 1,598 | 1,564 | 1,581 | 5,204,500 |
| 2025/12/08 | 1,548 | 1,564 | 1,543 | 1,564 | 3,758,500 |
| 2025/12/05 | 1,541 | 1,548 | 1,524 | 1,543 | 3,721,900 |
| 2025/12/04 | 1,535 | 1,561 | 1,528 | 1,561 | 5,402,500 |
| 2025/12/03 | 1,558 | 1,564 | 1,532 | 1,540 | 6,140,600 |
| 2025/12/02 | 1,589 | 1,598 | 1,552 | 1,552 | 6,899,200 |
| 2025/12/01 | 1,543 | 1,582 | 1,540 | 1,582 | 7,735,900 |
| 2025/11/28 | 1,520 | 1,543 | 1,514 | 1,535 | 6,489,100 |
| 2025/11/27 | 1,505 | 1,527 | 1,504 | 1,523 | 5,060,400 |
| 2025/11/26 | 1,498 | 1,515 | 1,490 | 1,511 | 8,465,600 |
| 2025/11/25 | 1,470 | 1,481 | 1,453 | 1,477 | 8,730,300 |
| 2025/11/21 | 1,446 | 1,470 | 1,446 | 1,450 | 14,939,400 |
| 2025/11/20 | 1,501 | 1,503 | 1,450 | 1,455 | 11,286,200 |
| 2025/11/19 | 1,423 | 1,460 | 1,422 | 1,448 | 7,832,400 |
| 2025/11/18 | 1,451 | 1,455 | 1,416 | 1,416 | 7,797,900 |
| 2025/11/17 | 1,451 | 1,468 | 1,438 | 1,463 | 6,849,600 |
| 2025/11/14 | 1,465 | 1,472 | 1,451 | 1,462 | 5,813,700 |
| 2025/11/13 | 1,471 | 1,479 | 1,462 | 1,470 | 4,907,600 |
| 2025/11/12 | 1,447 | 1,468 | 1,447 | 1,462 | 5,592,700 |
| 2025/11/11 | 1,449 | 1,450 | 1,436 | 1,443 | 5,103,600 |
| 2025/11/10 | 1,442 | 1,445 | 1,432 | 1,440 | 5,395,900 |
| 2025/11/07 | 1,434 | 1,435 | 1,414 | 1,428 | 5,461,600 |
| 2025/11/06 | 1,418 | 1,439 | 1,417 | 1,435 | 5,667,300 |
| 2025/11/05 | 1,449 | 1,456 | 1,404 | 1,418 | 7,409,700 |
| 2025/11/04 | 1,433 | 1,444 | 1,418 | 1,437 | 7,361,700 |
| 2025/10/31 | 1,450 | 1,463 | 1,437 | 1,447 | 7,004,500 |
| 2025/10/30 | 1,422 | 1,442 | 1,422 | 1,441 | 20,333,600 |
| 2025/10/29 | 1,439 | 1,442 | 1,419 | 1,421 | 5,737,900 |
| 2025/10/28 | 1,458 | 1,460 | 1,442 | 1,445 | 5,069,100 |
| 2025/10/27 | 1,466 | 1,468 | 1,452 | 1,458 | 6,212,400 |
| 2025/10/24 | 1,445 | 1,453 | 1,444 | 1,450 | 3,888,700 |
| 2025/10/23 | 1,445 | 1,455 | 1,434 | 1,449 | 5,573,300 |
| 2025/10/22 | 1,437 | 1,450 | 1,436 | 1,450 | 3,893,800 |
| 2025/10/21 | 1,429 | 1,446 | 1,427 | 1,440 | 5,334,300 |
| 2025/10/20 | 1,419 | 1,432 | 1,412 | 1,429 | 5,073,400 |
| 2025/10/17 | 1,406 | 1,414 | 1,392 | 1,401 | 5,885,900 |
| 2025/10/16 | 1,433 | 1,446 | 1,417 | 1,422 | 5,202,400 |
| 2025/10/15 | 1,428 | 1,439 | 1,427 | 1,433 | 5,573,200 |
| 2025/10/14 | 1,400 | 1,423 | 1,397 | 1,410 | 6,989,100 |
| 2025/10/10 | 1,461 | 1,461 | 1,428 | 1,428 | 7,504,000 |
| 2025/10/09 | 1,450 | 1,473 | 1,446 | 1,467 | 8,784,500 |
| 2025/10/08 | 1,434 | 1,448 | 1,426 | 1,436 | 8,580,600 |
| 2025/10/07 | 1,432 | 1,448 | 1,427 | 1,431 | 6,648,500 |
| 2025/10/06 | 1,439 | 1,450 | 1,421 | 1,432 | 8,187,400 |
| 2025/10/03 | 1,418 | 1,429 | 1,414 | 1,416 | 5,127,000 |
| 2025/10/02 | 1,439 | 1,443 | 1,420 | 1,420 | 5,320,100 |
| 2025/10/01 | 1,450 | 1,462 | 1,437 | 1,448 | 6,124,100 |
| 2025/09/30 | 1,451 | 1,471 | 1,449 | 1,470 | 4,620,800 |
| 2025/09/29 | 1,472 | 1,476 | 1,455 | 1,459 | 4,630,800 |
| 2025/09/26 | 1,493 | 1,511 | 1,492 | 1,497 | 7,587,300 |
| 2025/09/25 | 1,480 | 1,484 | 1,468 | 1,484 | 6,119,500 |
| 2025/09/24 | 1,486 | 1,488 | 1,453 | 1,470 | 5,770,500 |
| 2025/09/22 | 1,490 | 1,508 | 1,485 | 1,486 | 4,098,800 |
| 2025/09/19 | 1,503 | 1,512 | 1,489 | 1,494 | 10,286,900 |
| 2025/09/18 | 1,523 | 1,526 | 1,504 | 1,504 | 5,018,800 |
| 2025/09/17 | 1,523 | 1,527 | 1,506 | 1,512 | 5,518,400 |
| 2025/09/16 | 1,546 | 1,549 | 1,536 | 1,536 | 3,526,200 |
| 2025/09/12 | 1,545 | 1,557 | 1,542 | 1,548 | 4,764,900 |
| 2025/09/11 | 1,542 | 1,548 | 1,526 | 1,533 | 4,611,700 |
| 2025/09/10 | 1,530 | 1,545 | 1,528 | 1,545 | 4,239,100 |
| 2025/09/09 | 1,548 | 1,560 | 1,533 | 1,533 | 6,035,100 |
| 2025/09/08 | 1,539 | 1,556 | 1,533 | 1,549 | 4,010,700 |
| 2025/09/05 | 1,544 | 1,556 | 1,534 | 1,540 | 3,754,800 |
| 2025/09/04 | 1,521 | 1,540 | 1,514 | 1,536 | 4,701,500 |
| 2025/09/03 | 1,554 | 1,558 | 1,516 | 1,521 | 7,581,600 |
| 2025/09/02 | 1,522 | 1,561 | 1,520 | 1,553 | 5,906,900 |
| 2025/09/01 | 1,515 | 1,529 | 1,509 | 1,520 | 3,385,500 |
| 2025/08/29 | 1,529 | 1,538 | 1,514 | 1,514 | 7,449,600 |
| 2025/08/28 | 1,484 | 1,533 | 1,473 | 1,531 | 8,012,800 |
| 2025/08/27 | 1,483 | 1,489 | 1,469 | 1,477 | 4,822,800 |
| 2025/08/26 | 1,524 | 1,524 | 1,488 | 1,489 | 7,649,800 |
| 2025/08/25 | 1,549 | 1,554 | 1,524 | 1,525 | 3,721,000 |
| 2025/08/22 | 1,516 | 1,546 | 1,514 | 1,546 | 5,642,200 |
| 2025/08/21 | 1,505 | 1,509 | 1,496 | 1,502 | 3,539,500 |
| 2025/08/20 | 1,515 | 1,524 | 1,508 | 1,511 | 4,614,400 |
| 2025/08/19 | 1,528 | 1,528 | 1,515 | 1,515 | 3,537,300 |
| 2025/08/18 | 1,515 | 1,522 | 1,511 | 1,519 | 3,038,400 |
| 2025/08/15 | 1,491 | 1,523 | 1,491 | 1,522 | 5,947,200 |
| 2025/08/14 | 1,480 | 1,492 | 1,468 | 1,488 | 4,955,000 |
| 2025/08/13 | 1,480 | 1,505 | 1,469 | 1,485 | 7,140,100 |
| 2025/08/12 | 1,457 | 1,483 | 1,438 | 1,477 | 8,551,000 |
| 2025/08/08 | 1,450 | 1,462 | 1,443 | 1,451 | 5,707,500 |
| 2025/08/07 | 1,434 | 1,450 | 1,427 | 1,444 | 5,355,600 |
| 2025/08/06 | 1,425 | 1,442 | 1,424 | 1,434 | 5,122,800 |
| 2025/08/05 | 1,406 | 1,427 | 1,394 | 1,419 | 4,291,000 |
| 2025/08/04 | 1,395 | 1,408 | 1,384 | 1,408 | 4,351,600 |
| 2025/08/01 | 1,406 | 1,428 | 1,401 | 1,422 | 5,015,100 |
| 2025/07/31 | 1,380 | 1,406 | 1,376 | 1,403 | 6,355,600 |
| 2025/07/30 | 1,365 | 1,385 | 1,356 | 1,377 | 5,086,100 |
| 2025/07/29 | 1,368 | 1,370 | 1,358 | 1,365 | 3,010,600 |
| 2025/07/28 | 1,386 | 1,386 | 1,368 | 1,375 | 4,488,300 |
| 2025/07/25 | 1,385 | 1,387 | 1,375 | 1,386 | 3,668,800 |
| 2025/07/24 | 1,399 | 1,408 | 1,388 | 1,392 | 5,689,800 |
| 2025/07/23 | 1,349 | 1,396 | 1,339 | 1,382 | 7,957,300 |
| 2025/07/22 | 1,356 | 1,361 | 1,328 | 1,334 | 4,210,200 |
| 2025/07/18 | 1,358 | 1,361 | 1,349 | 1,350 | 4,378,500 |
| 2025/07/17 | 1,328 | 1,355 | 1,327 | 1,351 | 4,358,100 |
| 2025/07/16 | 1,340 | 1,344 | 1,330 | 1,333 | 4,614,400 |
| 2025/07/15 | 1,353 | 1,358 | 1,341 | 1,343 | 3,550,300 |
| 2025/07/14 | 1,344 | 1,355 | 1,335 | 1,347 | 4,194,200 |
| 2025/07/11 | 1,337 | 1,351 | 1,331 | 1,350 | 4,503,700 |
| 2025/07/10 | 1,337 | 1,338 | 1,325 | 1,336 | 6,899,200 |
| 2025/07/09 | 1,336 | 1,351 | 1,332 | 1,350 | 3,926,500 |
| 2025/07/08 | 1,323 | 1,329 | 1,318 | 1,326 | 5,416,700 |
| 2025/07/07 | 1,350 | 1,354 | 1,336 | 1,338 | 3,543,700 |
| 2025/07/04 | 1,363 | 1,365 | 1,348 | 1,356 | 3,234,600 |
| 2025/07/03 | 1,340 | 1,362 | 1,338 | 1,362 | 5,184,600 |
| 2025/07/02 | 1,337 | 1,354 | 1,334 | 1,349 | 4,381,400 |
| 2025/07/01 | 1,350 | 1,351 | 1,335 | 1,349 | 6,571,800 |
| 2025/06/30 | 1,337 | 1,346 | 1,324 | 1,336 | 6,786,000 |
| 2025/06/27 | 1,334 | 1,345 | 1,320 | 1,326 | 10,279,500 |
| 2025/06/26 | 1,322 | 1,340 | 1,319 | 1,340 | 4,996,700 |
| 2025/06/25 | 1,332 | 1,333 | 1,317 | 1,331 | 4,656,800 |
| 2025/06/24 | 1,340 | 1,350 | 1,334 | 1,338 | 5,117,600 |
| 2025/06/23 | 1,316 | 1,353 | 1,310 | 1,332 | 5,606,300 |
| 2025/06/20 | 1,330 | 1,338 | 1,321 | 1,322 | 12,076,100 |
| 2025/06/19 | 1,352 | 1,354 | 1,331 | 1,338 | 3,258,800 |
| 2025/06/18 | 1,351 | 1,353 | 1,335 | 1,348 | 5,403,100 |
| 2025/06/17 | 1,335 | 1,341 | 1,328 | 1,339 | 3,664,600 |
| 2025/06/16 | 1,352 | 1,361 | 1,336 | 1,337 | 4,305,400 |
| 2025/06/13 | 1,341 | 1,345 | 1,326 | 1,334 | 4,740,500 |
| 2025/06/12 | 1,351 | 1,362 | 1,339 | 1,348 | 3,995,000 |
| 2025/06/11 | 1,358 | 1,362 | 1,345 | 1,350 | 4,468,000 |
| 2025/06/10 | 1,354 | 1,360 | 1,346 | 1,352 | 4,461,200 |
| 2025/06/09 | 1,347 | 1,364 | 1,345 | 1,354 | 4,878,800 |
| 2025/06/06 | 1,330 | 1,365 | 1,326 | 1,348 | 9,307,500 |
| 2025/06/05 | 1,361 | 1,387 | 1,333 | 1,341 | 11,406,600 |
| 2025/06/04 | 1,395 | 1,411 | 1,388 | 1,408 | 4,663,300 |
| 2025/06/03 | 1,395 | 1,402 | 1,380 | 1,395 | 4,302,100 |
| 2025/06/02 | 1,403 | 1,425 | 1,391 | 1,400 | 6,655,000 |
| 2025/05/30 | 1,362 | 1,416 | 1,361 | 1,416 | 25,368,700 |
| 2025/05/29 | 1,352 | 1,382 | 1,345 | 1,381 | 35,393,700 |
| 2025/05/28 | 1,344 | 1,355 | 1,339 | 1,342 | 6,654,200 |
| 2025/05/27 | 1,330 | 1,338 | 1,325 | 1,334 | 3,831,600 |
| 2025/05/26 | 1,329 | 1,334 | 1,324 | 1,332 | 4,212,500 |
| 2025/05/23 | 1,325 | 1,338 | 1,323 | 1,333 | 4,317,200 |
| 2025/05/22 | 1,315 | 1,329 | 1,312 | 1,325 | 4,806,000 |
| 2025/05/21 | 1,333 | 1,345 | 1,328 | 1,333 | 5,936,500 |
| 2025/05/20 | 1,337 | 1,344 | 1,314 | 1,324 | 8,033,300 |
| 2025/05/19 | 1,330 | 1,352 | 1,312 | 1,321 | 10,000,900 |