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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 1,559 | 1,578 | 1,552 | 1,564 | 6,281,800 |
| 2025/03/14 | 1,571 | 1,577 | 1,557 | 1,560 | 6,682,900 |
| 2025/03/13 | 1,555 | 1,603 | 1,555 | 1,579 | 7,442,100 |
| 2025/03/12 | 1,545 | 1,563 | 1,540 | 1,554 | 7,273,000 |
| 2025/03/11 | 1,540 | 1,556 | 1,525 | 1,548 | 7,453,800 |
| 2025/03/10 | 1,591 | 1,596 | 1,553 | 1,562 | 8,079,400 |
| 2025/03/07 | 1,600 | 1,607 | 1,585 | 1,594 | 6,685,700 |
| 2025/03/06 | 1,601 | 1,611 | 1,593 | 1,605 | 5,104,100 |
| 2025/03/05 | 1,606 | 1,610 | 1,590 | 1,597 | 7,441,600 |
| 2025/03/04 | 1,612 | 1,634 | 1,607 | 1,617 | 7,949,900 |
| 2025/03/03 | 1,605 | 1,616 | 1,597 | 1,612 | 5,405,500 |
| 2025/02/28 | 1,603 | 1,612 | 1,593 | 1,596 | 7,530,400 |
| 2025/02/27 | 1,612 | 1,624 | 1,604 | 1,617 | 5,160,400 |
| 2025/02/26 | 1,610 | 1,611 | 1,553 | 1,611 | 7,947,000 |
| 2025/02/25 | 1,575 | 1,604 | 1,573 | 1,601 | 3,749,500 |
| 2025/02/21 | 1,591 | 1,601 | 1,586 | 1,593 | 2,828,500 |
| 2025/02/20 | 1,597 | 1,602 | 1,584 | 1,591 | 3,470,600 |
| 2025/02/19 | 1,609 | 1,613 | 1,596 | 1,601 | 4,577,100 |
| 2025/02/18 | 1,608 | 1,623 | 1,604 | 1,613 | 4,402,800 |
| 2025/02/17 | 1,616 | 1,619 | 1,568 | 1,590 | 7,898,900 |
| 2025/02/14 | 1,640 | 1,648 | 1,636 | 1,645 | 3,386,900 |
| 2025/02/13 | 1,625 | 1,645 | 1,623 | 1,641 | 4,341,900 |
| 2025/02/12 | 1,631 | 1,638 | 1,614 | 1,621 | 4,721,600 |
| 2025/02/10 | 1,620 | 1,632 | 1,618 | 1,629 | 2,800,500 |
| 2025/02/07 | 1,633 | 1,637 | 1,619 | 1,628 | 3,087,700 |
| 2025/02/06 | 1,620 | 1,632 | 1,619 | 1,623 | 3,638,500 |
| 2025/02/05 | 1,630 | 1,649 | 1,621 | 1,625 | 4,597,900 |
| 2025/02/04 | 1,623 | 1,633 | 1,613 | 1,625 | 3,477,800 |
| 2025/02/03 | 1,607 | 1,618 | 1,596 | 1,612 | 4,561,900 |
| 2025/01/31 | 1,619 | 1,630 | 1,610 | 1,626 | 3,854,800 |
| 2025/01/30 | 1,621 | 1,629 | 1,616 | 1,629 | 3,481,200 |
| 2025/01/29 | 1,604 | 1,621 | 1,599 | 1,619 | 3,786,500 |
| 2025/01/28 | 1,595 | 1,605 | 1,595 | 1,598 | 3,614,600 |
| 2025/01/27 | 1,585 | 1,603 | 1,581 | 1,595 | 5,549,700 |
| 2025/01/24 | 1,558 | 1,573 | 1,556 | 1,569 | 4,369,000 |
| 2025/01/23 | 1,541 | 1,552 | 1,537 | 1,547 | 4,085,900 |
| 2025/01/22 | 1,548 | 1,554 | 1,537 | 1,537 | 4,317,300 |
| 2025/01/21 | 1,541 | 1,550 | 1,531 | 1,548 | 3,693,600 |
| 2025/01/20 | 1,539 | 1,544 | 1,530 | 1,533 | 2,808,400 |
| 2025/01/17 | 1,524 | 1,530 | 1,506 | 1,525 | 5,930,800 |
| 2025/01/16 | 1,548 | 1,566 | 1,534 | 1,534 | 4,981,500 |
| 2025/01/15 | 1,534 | 1,547 | 1,530 | 1,547 | 4,115,400 |
| 2025/01/14 | 1,515 | 1,527 | 1,508 | 1,519 | 5,509,900 |
| 2025/01/10 | 1,534 | 1,537 | 1,499 | 1,515 | 6,892,500 |
| 2025/01/09 | 1,554 | 1,557 | 1,534 | 1,535 | 4,945,100 |
| 2025/01/08 | 1,531 | 1,556 | 1,531 | 1,554 | 5,647,300 |
| 2025/01/07 | 1,520 | 1,551 | 1,510 | 1,550 | 6,254,100 |
| 2025/01/06 | 1,496 | 1,514 | 1,492 | 1,509 | 5,347,300 |
| 2024/12/30 | 1,510 | 1,518 | 1,490 | 1,491 | 2,812,300 |
| 2024/12/27 | 1,495 | 1,506 | 1,493 | 1,503 | 3,470,200 |
| 2024/12/26 | 1,491 | 1,497 | 1,483 | 1,494 | 4,542,700 |
| 2024/12/25 | 1,500 | 1,504 | 1,476 | 1,490 | 2,627,300 |
| 2024/12/24 | 1,510 | 1,515 | 1,499 | 1,501 | 2,149,100 |
| 2024/12/23 | 1,503 | 1,512 | 1,493 | 1,509 | 6,132,400 |
| 2024/12/20 | 1,502 | 1,512 | 1,492 | 1,497 | 8,857,300 |
| 2024/12/19 | 1,485 | 1,499 | 1,480 | 1,497 | 4,042,000 |
| 2024/12/18 | 1,487 | 1,503 | 1,484 | 1,491 | 3,600,600 |
| 2024/12/17 | 1,520 | 1,530 | 1,501 | 1,501 | 4,306,700 |
| 2024/12/16 | 1,536 | 1,540 | 1,519 | 1,519 | 3,755,600 |
| 2024/12/13 | 1,528 | 1,543 | 1,527 | 1,531 | 4,991,200 |
| 2024/12/12 | 1,542 | 1,559 | 1,541 | 1,547 | 5,980,400 |
| 2024/12/11 | 1,535 | 1,543 | 1,523 | 1,536 | 4,541,500 |
| 2024/12/10 | 1,542 | 1,545 | 1,530 | 1,534 | 3,669,300 |
| 2024/12/09 | 1,533 | 1,544 | 1,526 | 1,538 | 3,840,500 |
| 2024/12/06 | 1,532 | 1,537 | 1,525 | 1,533 | 2,796,900 |
| 2024/12/05 | 1,530 | 1,539 | 1,526 | 1,532 | 4,506,700 |
| 2024/12/04 | 1,552 | 1,557 | 1,528 | 1,528 | 5,475,900 |
| 2024/12/03 | 1,540 | 1,558 | 1,537 | 1,555 | 5,990,200 |
| 2024/12/02 | 1,505 | 1,545 | 1,503 | 1,545 | 5,141,000 |
| 2024/11/29 | 1,481 | 1,501 | 1,480 | 1,500 | 4,355,500 |
| 2024/11/28 | 1,468 | 1,482 | 1,460 | 1,480 | 3,297,300 |
| 2024/11/27 | 1,474 | 1,475 | 1,455 | 1,460 | 4,386,200 |
| 2024/11/26 | 1,472 | 1,474 | 1,452 | 1,461 | 4,038,400 |
| 2024/11/25 | 1,474 | 1,482 | 1,466 | 1,471 | 6,928,900 |
| 2024/11/22 | 1,467 | 1,471 | 1,457 | 1,465 | 4,268,700 |
| 2024/11/21 | 1,475 | 1,489 | 1,470 | 1,472 | 3,576,400 |
| 2024/11/20 | 1,489 | 1,490 | 1,466 | 1,473 | 5,923,000 |
| 2024/11/19 | 1,486 | 1,494 | 1,478 | 1,494 | 4,455,900 |
| 2024/11/18 | 1,480 | 1,506 | 1,476 | 1,486 | 4,635,400 |
| 2024/11/15 | 1,502 | 1,508 | 1,476 | 1,482 | 8,356,100 |
| 2024/11/14 | 1,503 | 1,517 | 1,498 | 1,500 | 5,705,700 |
| 2024/11/13 | 1,512 | 1,517 | 1,494 | 1,496 | 5,648,200 |
| 2024/11/12 | 1,500 | 1,520 | 1,498 | 1,512 | 6,713,100 |
| 2024/11/11 | 1,480 | 1,488 | 1,475 | 1,488 | 2,497,200 |