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 |
|---|---|---|---|---|---|
| 2026/02/03 | 2,800 | 2,819 | 2,765 | 2,798 | 12,559,200 |
| 2026/02/02 | 2,765 | 2,806 | 2,649 | 2,650 | 15,315,400 |
| 2026/01/30 | 2,680 | 2,744 | 2,658 | 2,740 | 17,594,300 |
| 2026/01/29 | 2,600 | 2,689 | 2,579 | 2,672 | 17,918,900 |
| 2026/01/28 | 2,494 | 2,535 | 2,475 | 2,527 | 8,000,500 |
| 2026/01/27 | 2,490 | 2,500 | 2,460 | 2,495 | 8,934,000 |
| 2026/01/26 | 2,490 | 2,500 | 2,458 | 2,469 | 9,393,800 |
| 2026/01/23 | 2,536 | 2,579 | 2,528 | 2,540 | 9,096,500 |
| 2026/01/22 | 2,526 | 2,566 | 2,498 | 2,504 | 9,798,800 |
| 2026/01/21 | 2,501 | 2,508 | 2,456 | 2,478 | 10,321,000 |
| 2026/01/20 | 2,541 | 2,545 | 2,501 | 2,536 | 6,508,500 |
| 2026/01/19 | 2,570 | 2,574 | 2,510 | 2,540 | 6,447,100 |
| 2026/01/16 | 2,540 | 2,565 | 2,516 | 2,550 | 8,164,400 |
| 2026/01/15 | 2,519 | 2,547 | 2,498 | 2,536 | 11,728,300 |
| 2026/01/14 | 2,484 | 2,536 | 2,478 | 2,536 | 13,801,900 |
| 2026/01/13 | 2,443 | 2,467 | 2,415 | 2,467 | 15,224,900 |
| 2026/01/09 | 2,280 | 2,317 | 2,276 | 2,317 | 8,368,300 |
| 2026/01/08 | 2,277 | 2,306 | 2,263 | 2,263 | 7,326,300 |
| 2026/01/07 | 2,293 | 2,322 | 2,281 | 2,296 | 8,931,600 |
| 2026/01/06 | 2,305 | 2,360 | 2,305 | 2,327 | 9,931,600 |
| 2026/01/05 | 2,240 | 2,281 | 2,238 | 2,276 | 8,486,000 |
| 2025/12/30 | 2,200 | 2,230 | 2,192 | 2,209 | 7,662,200 |
| 2025/12/29 | 2,199 | 2,219 | 2,176 | 2,202 | 6,622,800 |
| 2025/12/26 | 2,141 | 2,160 | 2,136 | 2,157 | 4,401,500 |
| 2025/12/25 | 2,127 | 2,139 | 2,113 | 2,139 | 4,080,100 |
| 2025/12/24 | 2,135 | 2,199 | 2,124 | 2,125 | 7,898,900 |
| 2025/12/23 | 2,095 | 2,129 | 2,094 | 2,125 | 8,604,200 |
| 2025/12/22 | 2,071 | 2,106 | 2,062 | 2,081 | 8,879,600 |
| 2025/12/19 | 2,034 | 2,066 | 2,027 | 2,046 | 12,953,200 |
| 2025/12/18 | 2,030 | 2,051 | 2,017 | 2,025 | 9,783,900 |
| 2025/12/17 | 2,031 | 2,064 | 2,024 | 2,038 | 8,998,900 |
| 2025/12/16 | 2,108 | 2,108 | 2,031 | 2,031 | 9,509,300 |
| 2025/12/15 | 2,143 | 2,160 | 2,072 | 2,092 | 9,513,100 |
| 2025/12/12 | 2,087 | 2,135 | 2,071 | 2,130 | 12,355,600 |
| 2025/12/11 | 2,085 | 2,089 | 2,049 | 2,060 | 9,310,900 |
| 2025/12/10 | 2,051 | 2,071 | 2,040 | 2,062 | 8,798,000 |
| 2025/12/09 | 2,051 | 2,084 | 2,031 | 2,036 | 15,636,900 |
| 2025/12/08 | 1,975 | 1,990 | 1,952 | 1,990 | 7,241,400 |
| 2025/12/05 | 1,963 | 1,966 | 1,941 | 1,960 | 5,452,400 |
| 2025/12/04 | 1,898 | 1,977 | 1,895 | 1,965 | 9,722,100 |
| 2025/12/03 | 1,934 | 1,935 | 1,899 | 1,910 | 5,450,000 |
| 2025/12/02 | 1,954 | 1,978 | 1,928 | 1,934 | 10,647,600 |
| 2025/12/01 | 1,896 | 1,955 | 1,893 | 1,925 | 10,240,700 |
| 2025/11/28 | 1,870 | 1,890 | 1,863 | 1,878 | 6,863,200 |
| 2025/11/27 | 1,867 | 1,897 | 1,862 | 1,880 | 6,455,500 |
| 2025/11/26 | 1,815 | 1,872 | 1,804 | 1,868 | 10,808,400 |
| 2025/11/25 | 1,814 | 1,816 | 1,776 | 1,787 | 7,919,800 |
| 2025/11/21 | 1,752 | 1,773 | 1,744 | 1,765 | 8,917,700 |
| 2025/11/20 | 1,743 | 1,754 | 1,739 | 1,751 | 6,197,600 |
| 2025/11/19 | 1,710 | 1,740 | 1,703 | 1,722 | 6,099,100 |
| 2025/11/18 | 1,722 | 1,735 | 1,705 | 1,705 | 6,715,900 |
| 2025/11/17 | 1,712 | 1,738 | 1,706 | 1,738 | 7,850,100 |
| 2025/11/14 | 1,760 | 1,769 | 1,742 | 1,758 | 8,405,800 |
| 2025/11/13 | 1,761 | 1,775 | 1,752 | 1,773 | 5,909,700 |
| 2025/11/12 | 1,738 | 1,758 | 1,732 | 1,749 | 5,827,100 |
| 2025/11/11 | 1,757 | 1,758 | 1,722 | 1,727 | 4,990,200 |
| 2025/11/10 | 1,780 | 1,780 | 1,747 | 1,757 | 5,265,400 |
| 2025/11/07 | 1,754 | 1,771 | 1,746 | 1,757 | 4,521,400 |
| 2025/11/06 | 1,738 | 1,781 | 1,737 | 1,773 | 8,283,300 |
| 2025/11/05 | 1,744 | 1,745 | 1,699 | 1,736 | 7,890,500 |
| 2025/11/04 | 1,723 | 1,740 | 1,693 | 1,740 | 6,625,500 |
| 2025/10/31 | 1,720 | 1,734 | 1,712 | 1,728 | 7,645,400 |
| 2025/10/30 | 1,707 | 1,733 | 1,702 | 1,720 | 43,904,600 |
| 2025/10/29 | 1,717 | 1,722 | 1,694 | 1,701 | 6,793,900 |
| 2025/10/28 | 1,736 | 1,742 | 1,719 | 1,719 | 6,704,100 |
| 2025/10/27 | 1,741 | 1,749 | 1,727 | 1,728 | 5,767,100 |
| 2025/10/24 | 1,722 | 1,729 | 1,717 | 1,719 | 4,508,400 |
| 2025/10/23 | 1,729 | 1,729 | 1,717 | 1,719 | 4,537,200 |
| 2025/10/22 | 1,717 | 1,739 | 1,712 | 1,732 | 5,682,100 |
| 2025/10/21 | 1,725 | 1,734 | 1,717 | 1,720 | 5,030,800 |
| 2025/10/20 | 1,699 | 1,727 | 1,685 | 1,727 | 6,710,100 |
| 2025/10/17 | 1,671 | 1,683 | 1,659 | 1,662 | 7,900,900 |
| 2025/10/16 | 1,720 | 1,728 | 1,703 | 1,707 | 6,113,400 |
| 2025/10/15 | 1,719 | 1,720 | 1,699 | 1,709 | 5,795,000 |
| 2025/10/14 | 1,681 | 1,705 | 1,676 | 1,701 | 10,668,800 |
| 2025/10/10 | 1,729 | 1,740 | 1,703 | 1,711 | 8,446,300 |
| 2025/10/09 | 1,772 | 1,777 | 1,744 | 1,753 | 7,821,700 |
| 2025/10/08 | 1,791 | 1,798 | 1,767 | 1,772 | 8,442,500 |
| 2025/10/07 | 1,787 | 1,800 | 1,771 | 1,773 | 7,499,500 |
| 2025/10/06 | 1,765 | 1,781 | 1,728 | 1,770 | 9,795,200 |
| 2025/10/03 | 1,750 | 1,774 | 1,748 | 1,765 | 5,000,100 |
| 2025/10/02 | 1,768 | 1,772 | 1,743 | 1,743 | 5,762,200 |
| 2025/10/01 | 1,801 | 1,810 | 1,768 | 1,773 | 8,295,100 |
| 2025/09/30 | 1,809 | 1,828 | 1,794 | 1,815 | 7,263,200 |
| 2025/09/29 | 1,837 | 1,840 | 1,819 | 1,834 | 6,577,200 |
| 2025/09/26 | 1,828 | 1,850 | 1,820 | 1,836 | 6,836,500 |
| 2025/09/25 | 1,822 | 1,839 | 1,810 | 1,827 | 9,349,100 |
| 2025/09/24 | 1,797 | 1,810 | 1,786 | 1,810 | 10,767,800 |
| 2025/09/22 | 1,799 | 1,828 | 1,784 | 1,786 | 6,874,800 |
| 2025/09/19 | 1,806 | 1,813 | 1,767 | 1,793 | 22,489,700 |
| 2025/09/18 | 1,863 | 1,864 | 1,817 | 1,817 | 6,382,400 |
| 2025/09/17 | 1,852 | 1,865 | 1,833 | 1,856 | 6,863,200 |
| 2025/09/16 | 1,880 | 1,888 | 1,867 | 1,874 | 6,924,300 |
| 2025/09/12 | 1,900 | 1,901 | 1,886 | 1,890 | 5,814,100 |
| 2025/09/11 | 1,902 | 1,910 | 1,883 | 1,889 | 4,446,000 |
| 2025/09/10 | 1,878 | 1,914 | 1,877 | 1,905 | 5,584,800 |
| 2025/09/09 | 1,889 | 1,898 | 1,870 | 1,875 | 3,744,400 |
| 2025/09/08 | 1,864 | 1,889 | 1,855 | 1,889 | 5,279,200 |
| 2025/09/05 | 1,887 | 1,889 | 1,865 | 1,873 | 4,582,100 |
| 2025/09/04 | 1,847 | 1,870 | 1,839 | 1,864 | 4,918,500 |
| 2025/09/03 | 1,909 | 1,910 | 1,837 | 1,846 | 6,227,400 |
| 2025/09/02 | 1,873 | 1,910 | 1,863 | 1,905 | 5,362,400 |
| 2025/09/01 | 1,864 | 1,869 | 1,845 | 1,857 | 4,504,400 |
| 2025/08/29 | 1,878 | 1,878 | 1,856 | 1,863 | 5,576,000 |
| 2025/08/28 | 1,879 | 1,879 | 1,862 | 1,873 | 5,997,700 |
| 2025/08/27 | 1,875 | 1,882 | 1,864 | 1,868 | 5,344,300 |
| 2025/08/26 | 1,891 | 1,892 | 1,855 | 1,870 | 7,465,700 |
| 2025/08/25 | 1,926 | 1,929 | 1,880 | 1,880 | 6,715,200 |
| 2025/08/22 | 1,886 | 1,933 | 1,884 | 1,917 | 11,652,800 |
| 2025/08/21 | 1,865 | 1,871 | 1,841 | 1,858 | 5,845,500 |
| 2025/08/20 | 1,839 | 1,853 | 1,827 | 1,846 | 6,163,200 |
| 2025/08/19 | 1,845 | 1,852 | 1,830 | 1,839 | 6,913,900 |
| 2025/08/18 | 1,838 | 1,853 | 1,833 | 1,840 | 8,304,600 |
| 2025/08/15 | 1,820 | 1,850 | 1,819 | 1,850 | 13,219,300 |
| 2025/08/14 | 1,781 | 1,820 | 1,774 | 1,818 | 12,130,100 |
| 2025/08/13 | 1,759 | 1,786 | 1,758 | 1,782 | 10,704,400 |
| 2025/08/12 | 1,747 | 1,754 | 1,713 | 1,747 | 19,472,700 |
| 2025/08/08 | 1,740 | 1,755 | 1,738 | 1,747 | 10,176,000 |
| 2025/08/07 | 1,720 | 1,743 | 1,715 | 1,737 | 11,313,800 |
| 2025/08/06 | 1,715 | 1,724 | 1,712 | 1,722 | 9,048,900 |
| 2025/08/05 | 1,699 | 1,708 | 1,672 | 1,698 | 8,271,500 |
| 2025/08/04 | 1,670 | 1,692 | 1,664 | 1,691 | 6,267,600 |
| 2025/08/01 | 1,695 | 1,713 | 1,690 | 1,713 | 7,556,100 |
| 2025/07/31 | 1,680 | 1,700 | 1,676 | 1,695 | 6,647,600 |
| 2025/07/30 | 1,662 | 1,678 | 1,655 | 1,678 | 5,014,300 |
| 2025/07/29 | 1,664 | 1,670 | 1,658 | 1,664 | 5,548,200 |
| 2025/07/28 | 1,708 | 1,710 | 1,660 | 1,664 | 7,148,800 |
| 2025/07/25 | 1,711 | 1,720 | 1,705 | 1,720 | 5,756,100 |
| 2025/07/24 | 1,698 | 1,725 | 1,695 | 1,717 | 13,838,000 |
| 2025/07/23 | 1,660 | 1,687 | 1,656 | 1,671 | 13,113,100 |
| 2025/07/22 | 1,645 | 1,652 | 1,631 | 1,639 | 4,668,800 |
| 2025/07/18 | 1,646 | 1,655 | 1,640 | 1,645 | 8,714,800 |
| 2025/07/17 | 1,618 | 1,642 | 1,617 | 1,640 | 7,213,700 |
| 2025/07/16 | 1,617 | 1,629 | 1,615 | 1,619 | 4,148,600 |
| 2025/07/15 | 1,617 | 1,634 | 1,612 | 1,622 | 6,607,400 |
| 2025/07/14 | 1,615 | 1,623 | 1,602 | 1,618 | 6,081,300 |
| 2025/07/11 | 1,590 | 1,616 | 1,588 | 1,610 | 9,232,300 |
| 2025/07/10 | 1,580 | 1,588 | 1,577 | 1,587 | 6,535,300 |
| 2025/07/09 | 1,588 | 1,593 | 1,551 | 1,585 | 7,305,400 |
| 2025/07/08 | 1,578 | 1,579 | 1,559 | 1,575 | 6,189,600 |
| 2025/07/07 | 1,595 | 1,599 | 1,582 | 1,587 | 7,535,400 |
| 2025/07/04 | 1,600 | 1,619 | 1,591 | 1,606 | 8,628,600 |
| 2025/07/03 | 1,585 | 1,600 | 1,579 | 1,600 | 9,053,600 |
| 2025/07/02 | 1,570 | 1,590 | 1,568 | 1,585 | 12,600,600 |
| 2025/07/01 | 1,565 | 1,568 | 1,552 | 1,565 | 9,181,600 |
| 2025/06/30 | 1,550 | 1,560 | 1,547 | 1,555 | 10,310,300 |
| 2025/06/27 | 1,525 | 1,540 | 1,523 | 1,539 | 8,231,000 |
| 2025/06/26 | 1,525 | 1,535 | 1,514 | 1,525 | 6,441,300 |
| 2025/06/25 | 1,531 | 1,534 | 1,518 | 1,528 | 5,308,400 |
| 2025/06/24 | 1,520 | 1,532 | 1,513 | 1,528 | 6,109,700 |
| 2025/06/23 | 1,514 | 1,520 | 1,501 | 1,513 | 4,094,800 |
| 2025/06/20 | 1,530 | 1,539 | 1,515 | 1,519 | 12,711,400 |
| 2025/06/19 | 1,545 | 1,555 | 1,526 | 1,537 | 4,435,000 |
| 2025/06/18 | 1,506 | 1,540 | 1,502 | 1,539 | 6,643,800 |
| 2025/06/17 | 1,522 | 1,526 | 1,515 | 1,522 | 3,207,700 |
| 2025/06/16 | 1,520 | 1,531 | 1,516 | 1,524 | 3,835,800 |
| 2025/06/13 | 1,520 | 1,520 | 1,498 | 1,513 | 6,301,500 |
| 2025/06/12 | 1,503 | 1,519 | 1,498 | 1,518 | 6,558,200 |
| 2025/06/11 | 1,524 | 1,524 | 1,500 | 1,502 | 4,412,300 |
| 2025/06/10 | 1,540 | 1,544 | 1,515 | 1,517 | 4,593,300 |
| 2025/06/09 | 1,532 | 1,537 | 1,522 | 1,536 | 4,038,900 |
| 2025/06/06 | 1,510 | 1,533 | 1,509 | 1,523 | 5,832,800 |
| 2025/06/05 | 1,528 | 1,533 | 1,504 | 1,508 | 7,922,300 |
| 2025/06/04 | 1,530 | 1,548 | 1,526 | 1,542 | 4,606,600 |
| 2025/06/03 | 1,531 | 1,539 | 1,524 | 1,531 | 5,392,700 |
| 2025/06/02 | 1,539 | 1,556 | 1,536 | 1,550 | 4,750,700 |
| 2025/05/30 | 1,532 | 1,556 | 1,530 | 1,556 | 13,462,300 |
| 2025/05/29 | 1,538 | 1,548 | 1,533 | 1,544 | 7,702,800 |
| 2025/05/28 | 1,540 | 1,548 | 1,533 | 1,538 | 5,304,400 |
| 2025/05/27 | 1,523 | 1,539 | 1,505 | 1,533 | 5,292,900 |
| 2025/05/26 | 1,518 | 1,530 | 1,510 | 1,528 | 5,102,900 |
| 2025/05/23 | 1,504 | 1,525 | 1,504 | 1,520 | 7,099,900 |
| 2025/05/22 | 1,487 | 1,502 | 1,479 | 1,495 | 4,911,000 |
| 2025/05/21 | 1,497 | 1,517 | 1,491 | 1,496 | 6,613,200 |
| 2025/05/20 | 1,499 | 1,505 | 1,482 | 1,498 | 6,789,100 |
| 2025/05/19 | 1,481 | 1,492 | 1,468 | 1,488 | 6,340,600 |
| 2025/05/16 | 1,517 | 1,531 | 1,478 | 1,494 | 12,609,100 |
| 2025/05/15 | 1,529 | 1,535 | 1,497 | 1,507 | 8,406,800 |
| 2025/05/14 | 1,512 | 1,530 | 1,503 | 1,530 | 8,856,900 |
| 2025/05/13 | 1,513 | 1,525 | 1,496 | 1,501 | 12,290,100 |
| 2025/05/12 | 1,480 | 1,492 | 1,463 | 1,483 | 6,507,100 |
| 2025/05/09 | 1,460 | 1,476 | 1,460 | 1,472 | 10,594,000 |
| 2025/05/08 | 1,450 | 1,461 | 1,447 | 1,454 | 7,740,400 |
| 2025/05/07 | 1,419 | 1,450 | 1,406 | 1,450 | 14,732,400 |
| 2025/05/02 | 1,426 | 1,433 | 1,396 | 1,408 | 8,498,900 |
| 2025/05/01 | 1,467 | 1,470 | 1,428 | 1,433 | 12,623,000 |
| 2025/04/30 | 1,450 | 1,461 | 1,440 | 1,461 | 10,082,800 |
| 2025/04/28 | 1,448 | 1,458 | 1,437 | 1,440 | 7,474,600 |
| 2025/04/25 | 1,433 | 1,443 | 1,424 | 1,435 | 5,987,600 |
| 2025/04/24 | 1,437 | 1,442 | 1,420 | 1,427 | 7,207,200 |
| 2025/04/23 | 1,415 | 1,420 | 1,404 | 1,414 | 8,438,900 |
| 2025/04/22 | 1,378 | 1,386 | 1,373 | 1,384 | 5,947,700 |
| 2025/04/21 | 1,405 | 1,405 | 1,379 | 1,381 | 5,305,700 |
| 2025/04/18 | 1,416 | 1,422 | 1,402 | 1,413 | 5,978,600 |
| 2025/04/17 | 1,390 | 1,409 | 1,378 | 1,409 | 8,565,900 |
| 2025/04/16 | 1,407 | 1,412 | 1,369 | 1,376 | 9,764,700 |
| 2025/04/15 | 1,387 | 1,403 | 1,377 | 1,397 | 7,949,500 |
| 2025/04/14 | 1,361 | 1,380 | 1,355 | 1,361 | 9,178,300 |
| 2025/04/11 | 1,388 | 1,400 | 1,339 | 1,357 | 15,020,600 |
| 2025/04/10 | 1,450 | 1,450 | 1,382 | 1,415 | 18,560,900 |