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

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
2026/08/14 2,377 2,425 2,360 2,376 3,928,100
2026/08/13 2,380 2,388 2,353 2,379 3,681,200
2026/08/12 2,349 2,371 2,334 2,362 3,778,000
2026/08/10 2,385 2,397 2,315 2,335 5,662,900
2026/08/07 2,400 2,436 2,386 2,414 4,118,100
2026/08/06 2,355 2,397 2,340 2,395 3,921,800
2026/08/05 2,340 2,357 2,317 2,357 4,097,900
2026/08/04 2,328 2,360 2,307 2,328 5,100,300
2026/08/03 2,354 2,382 2,268 2,336 5,983,400
2026/07/31 2,410 2,420 2,375 2,382 6,692,700
2026/07/30 2,437 2,466 2,402 2,419 5,753,000
2026/07/29 2,497 2,499 2,449 2,482 6,922,100
2026/07/28 2,499 2,510 2,448 2,464 5,153,000
2026/07/27 2,500 2,540 2,496 2,522 5,707,000
2026/07/24 2,431 2,496 2,426 2,486 6,080,900
2026/07/23 2,440 2,467 2,435 2,461 5,502,900
2026/07/22 2,419 2,460 2,401 2,454 4,927,400
2026/07/21 2,359 2,419 2,335 2,419 5,770,500
2026/07/17 2,379 2,397 2,314 2,329 6,553,400
2026/07/16 2,384 2,406 2,375 2,388 4,923,600
2026/07/15 2,389 2,417 2,368 2,408 6,605,300
2026/07/14 2,340 2,362 2,321 2,353 4,752,500
2026/07/13 2,340 2,354 2,324 2,333 4,787,100
2026/07/10 2,371 2,383 2,218 2,320 5,427,300
2026/07/09 2,360 2,382 2,339 2,361 5,833,800
2026/07/08 2,360 2,395 2,339 2,370 6,253,300
2026/07/07 2,345 2,373 2,331 2,356 7,757,400
2026/07/06 2,289 2,326 2,275 2,326 4,107,100
2026/07/03 2,288 2,290 2,251 2,272 4,037,800
2026/07/02 2,201 2,245 2,196 2,238 4,825,100
2026/07/01 2,185 2,197 2,157 2,169 5,231,700
2026/06/30 2,173 2,183 2,148 2,169 5,022,600
2026/06/29 2,173 2,184 2,130 2,153 5,144,000
2026/06/26 2,176 2,200 2,148 2,161 5,143,200
2026/06/25 2,231 2,231 2,170 2,184 5,306,200
2026/06/24 2,226 2,253 2,212 2,226 7,296,900
2026/06/23 2,238 2,245 2,207 2,215 4,550,200
2026/06/22 2,211 2,241 2,195 2,228 3,687,900
2026/06/19 2,213 2,263 2,201 2,241 6,401,400
2026/06/18 2,212 2,249 2,204 2,234 5,385,900
2026/06/17 2,272 2,280 2,197 2,197 5,707,300
2026/06/16 2,250 2,265 2,214 2,265 4,930,800
2026/06/15 2,325 2,345 2,280 2,286 5,298,900
2026/06/12 2,281 2,361 2,257 2,318 11,509,700
2026/06/11 2,231 2,252 2,183 2,210 7,369,600
2026/06/10 2,204 2,247 2,190 2,205 7,432,300
2026/06/09 2,168 2,204 2,139 2,181 7,670,000
2026/06/08 2,109 2,148 2,096 2,128 5,719,500
2026/06/05 2,155 2,177 2,106 2,123 4,225,500
2026/06/04 2,109 2,146 2,079 2,146 5,974,500
2026/06/03 2,090 2,125 2,063 2,125 6,170,100
2026/06/02 2,005 2,074 1,993 2,074 5,438,700
2026/06/01 2,070 2,093 2,035 2,035 5,647,800
2026/05/29 2,052 2,075 2,037 2,068 12,417,400
2026/05/28 2,025 2,038 1,995 2,030 23,062,400
2026/05/27 2,070 2,093 2,051 2,060 6,485,500
2026/05/26 2,085 2,099 2,050 2,080 5,742,100
2026/05/25 2,093 2,128 2,057 2,092 6,223,700
2026/05/22 2,116 2,139 2,089 2,116 4,791,000
2026/05/21 2,110 2,155 2,097 2,134 8,548,200
2026/05/20 2,127 2,140 2,068 2,110 8,577,200
2026/05/19 2,065 2,116 2,051 2,093 7,908,500
2026/05/18 1,997 2,068 1,987 2,054 12,590,600
2026/05/15 1,951 1,982 1,936 1,957 5,957,200
2026/05/14 1,952 1,957 1,929 1,951 4,668,100
2026/05/13 1,900 1,945 1,895 1,942 4,964,600
2026/05/12 1,877 1,911 1,870 1,911 4,918,200
2026/05/11 1,863 1,872 1,844 1,865 3,628,400
2026/05/08 1,857 1,860 1,824 1,856 5,490,100
2026/05/07 1,846 1,872 1,830 1,861 5,991,100
2026/05/01 1,813 1,819 1,789 1,812 3,642,000
2026/04/30 1,810 1,829 1,788 1,823 6,341,300
2026/04/28 1,775 1,827 1,767 1,823 5,140,500
2026/04/27 1,762 1,773 1,740 1,758 6,389,000
2026/04/24 1,785 1,789 1,762 1,780 4,120,100
2026/04/23 1,789 1,789 1,753 1,774 6,404,700
2026/04/22 1,821 1,822 1,789 1,800 4,093,600
2026/04/21 1,857 1,861 1,813 1,821 4,614,300
2026/04/20 1,881 1,885 1,859 1,867 3,288,600
2026/04/17 1,888 1,890 1,869 1,873 4,178,500
2026/04/16 1,900 1,903 1,880 1,887 3,591,700
2026/04/15 1,859 1,878 1,850 1,868 3,346,500
2026/04/14 1,882 1,882 1,836 1,845 3,070,900
2026/04/13 1,831 1,868 1,825 1,857 2,983,400
2026/04/10 1,892 1,894 1,852 1,856 3,822,400
2026/04/09 1,914 1,918 1,863 1,871 4,820,700
2026/04/08 1,924 1,925 1,893 1,905 5,097,200
2026/04/07 1,849 1,874 1,843 1,858 3,510,600
2026/04/06 1,829 1,897 1,811 1,850 5,282,300
2026/04/03 1,844 1,845 1,824 1,827 2,404,600
2026/03/27 1,857 1,869 1,841 1,856 6,069,600
2026/03/26 1,864 1,864 1,822 1,842 3,956,300
2026/03/25 1,856 1,874 1,848 1,859 4,654,700
2026/03/24 1,816 1,816 1,784 1,805 3,849,100
2026/03/23 1,769 1,777 1,739 1,759 5,671,600
2026/03/19 1,805 1,824 1,800 1,809 7,699,400
2026/03/18 1,820 1,852 1,817 1,845 4,755,100
2026/03/17 1,785 1,809 1,772 1,786 3,764,900
2026/03/16 1,773 1,792 1,763 1,766 3,885,600
2026/03/13 1,761 1,807 1,760 1,781 5,548,000
2026/03/12 1,857 1,860 1,776 1,801 5,144,800
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

このページの先頭へ