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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 2025/05/16 | 1,378 | 1,378 | 1,338 | 1,354 | 11,846,600 |
| 2025/05/15 | 1,430 | 1,433 | 1,403 | 1,408 | 6,018,900 |
| 2025/05/14 | 1,423 | 1,437 | 1,406 | 1,435 | 6,311,200 |
| 2025/05/13 | 1,442 | 1,445 | 1,420 | 1,427 | 6,837,400 |
| 2025/05/12 | 1,400 | 1,418 | 1,391 | 1,413 | 5,757,000 |
| 2025/05/09 | 1,380 | 1,397 | 1,368 | 1,391 | 6,215,000 |
| 2025/05/08 | 1,361 | 1,367 | 1,351 | 1,357 | 4,939,200 |
| 2025/05/07 | 1,377 | 1,383 | 1,361 | 1,375 | 7,787,800 |
| 2025/05/02 | 1,374 | 1,384 | 1,355 | 1,357 | 5,181,500 |
| 2025/05/01 | 1,381 | 1,386 | 1,370 | 1,377 | 3,616,300 |
| 2025/04/30 | 1,387 | 1,390 | 1,372 | 1,385 | 5,898,700 |
| 2025/04/28 | 1,383 | 1,392 | 1,370 | 1,376 | 5,596,200 |
| 2025/04/25 | 1,371 | 1,389 | 1,369 | 1,371 | 4,940,700 |
| 2025/04/24 | 1,363 | 1,383 | 1,360 | 1,378 | 5,343,000 |
| 2025/04/23 | 1,358 | 1,358 | 1,343 | 1,344 | 5,450,000 |
| 2025/04/22 | 1,313 | 1,320 | 1,309 | 1,315 | 3,280,900 |
| 2025/04/21 | 1,330 | 1,332 | 1,309 | 1,309 | 3,270,200 |
| 2025/04/18 | 1,333 | 1,346 | 1,333 | 1,340 | 3,142,400 |
| 2025/04/17 | 1,312 | 1,325 | 1,300 | 1,325 | 4,218,100 |
| 2025/04/16 | 1,315 | 1,316 | 1,292 | 1,302 | 6,026,200 |
| 2025/04/15 | 1,319 | 1,327 | 1,305 | 1,317 | 6,433,400 |
| 2025/04/14 | 1,295 | 1,316 | 1,291 | 1,301 | 4,736,800 |
| 2025/04/11 | 1,276 | 1,291 | 1,262 | 1,283 | 10,562,900 |
| 2025/04/10 | 1,365 | 1,366 | 1,335 | 1,350 | 7,345,900 |
| 2025/04/09 | 1,280 | 1,283 | 1,226 | 1,243 | 9,552,700 |
| 2025/04/08 | 1,273 | 1,314 | 1,267 | 1,303 | 6,682,500 |
| 2025/04/07 | 1,200 | 1,241 | 1,191 | 1,217 | 9,222,900 |
| 2025/04/04 | 1,379 | 1,390 | 1,337 | 1,361 | 8,445,500 |
| 2025/04/03 | 1,407 | 1,443 | 1,406 | 1,421 | 6,697,200 |
| 2025/04/02 | 1,504 | 1,506 | 1,474 | 1,481 | 4,639,200 |
| 2025/04/01 | 1,518 | 1,526 | 1,499 | 1,503 | 4,912,100 |
| 2025/03/31 | 1,513 | 1,535 | 1,493 | 1,493 | 7,707,100 |
| 2025/03/28 | 1,602 | 1,610 | 1,574 | 1,585 | 5,445,200 |
| 2025/03/27 | 1,615 | 1,622 | 1,609 | 1,620 | 6,194,500 |
| 2025/03/26 | 1,608 | 1,614 | 1,596 | 1,609 | 5,561,700 |
| 2025/03/25 | 1,600 | 1,617 | 1,597 | 1,598 | 5,070,900 |
| 2025/03/24 | 1,597 | 1,599 | 1,584 | 1,589 | 3,346,000 |
| 2025/03/21 | 1,579 | 1,602 | 1,577 | 1,597 | 8,091,700 |
| 2025/03/19 | 1,576 | 1,597 | 1,575 | 1,587 | 4,008,200 |
| 2025/03/18 | 1,573 | 1,603 | 1,571 | 1,590 | 5,365,000 |