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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,312 | 1,325 | 1,280 | 1,305 | 18,611,600 |
| 2025/04/08 | 1,290 | 1,343 | 1,288 | 1,342 | 22,354,800 |
| 2025/04/07 | 1,166 | 1,236 | 1,160 | 1,217 | 28,082,600 |
| 2025/04/04 | 1,401 | 1,417 | 1,319 | 1,353 | 26,485,900 |
| 2025/04/03 | 1,461 | 1,475 | 1,422 | 1,445 | 20,842,400 |
| 2025/04/02 | 1,536 | 1,538 | 1,508 | 1,516 | 10,426,200 |
| 2025/04/01 | 1,540 | 1,545 | 1,512 | 1,531 | 14,106,300 |
| 2025/03/31 | 1,516 | 1,526 | 1,495 | 1,506 | 12,847,600 |
| 2025/03/28 | 1,561 | 1,569 | 1,545 | 1,556 | 16,507,500 |
| 2025/03/27 | 1,611 | 1,636 | 1,608 | 1,630 | 20,590,600 |
| 2025/03/26 | 1,617 | 1,619 | 1,605 | 1,612 | 13,585,400 |
| 2025/03/25 | 1,625 | 1,634 | 1,606 | 1,615 | 16,832,100 |
| 2025/03/24 | 1,625 | 1,625 | 1,594 | 1,601 | 17,592,500 |
| 2025/03/21 | 1,586 | 1,630 | 1,581 | 1,630 | 32,830,100 |
| 2025/03/19 | 1,575 | 1,589 | 1,570 | 1,580 | 16,782,400 |
| 2025/03/18 | 1,585 | 1,585 | 1,555 | 1,578 | 30,912,400 |
| 2025/03/17 | 1,550 | 1,578 | 1,535 | 1,565 | 162,669,400 |
| 2025/03/14 | 1,564 | 1,566 | 1,542 | 1,556 | 26,885,600 |
| 2025/03/13 | 1,537 | 1,564 | 1,533 | 1,564 | 42,538,700 |
| 2025/03/12 | 1,499 | 1,556 | 1,495 | 1,540 | 36,619,900 |
| 2025/03/11 | 1,459 | 1,492 | 1,451 | 1,491 | 61,459,200 |
| 2025/03/10 | 1,482 | 1,483 | 1,456 | 1,474 | 47,564,300 |
| 2025/03/07 | 1,500 | 1,503 | 1,479 | 1,486 | 20,968,600 |
| 2025/03/06 | 1,490 | 1,510 | 1,487 | 1,506 | 13,539,000 |
| 2025/03/05 | 1,488 | 1,501 | 1,482 | 1,493 | 14,056,000 |
| 2025/03/04 | 1,510 | 1,513 | 1,495 | 1,506 | 12,933,700 |
| 2025/03/03 | 1,519 | 1,528 | 1,498 | 1,513 | 12,264,000 |
| 2025/02/28 | 1,490 | 1,512 | 1,487 | 1,508 | 21,998,000 |
| 2025/02/27 | 1,514 | 1,533 | 1,507 | 1,524 | 14,933,300 |
| 2025/02/26 | 1,528 | 1,530 | 1,450 | 1,507 | 23,363,700 |
| 2025/02/25 | 1,510 | 1,536 | 1,510 | 1,530 | 3,960,700 |
| 2025/02/21 | 1,528 | 1,539 | 1,524 | 1,533 | 4,450,100 |
| 2025/02/20 | 1,542 | 1,554 | 1,529 | 1,536 | 5,765,300 |
| 2025/02/19 | 1,578 | 1,583 | 1,548 | 1,552 | 6,128,300 |
| 2025/02/18 | 1,561 | 1,581 | 1,557 | 1,578 | 5,976,700 |
| 2025/02/17 | 1,551 | 1,551 | 1,520 | 1,548 | 19,243,600 |
| 2025/02/14 | 1,606 | 1,616 | 1,599 | 1,605 | 5,136,500 |
| 2025/02/13 | 1,593 | 1,607 | 1,587 | 1,601 | 5,029,800 |
| 2025/02/12 | 1,591 | 1,594 | 1,571 | 1,582 | 3,654,000 |
| 2025/02/10 | 1,578 | 1,585 | 1,569 | 1,583 | 3,852,300 |
| 2025/02/07 | 1,585 | 1,589 | 1,569 | 1,576 | 4,541,100 |
| 2025/02/06 | 1,594 | 1,599 | 1,576 | 1,579 | 4,210,000 |
| 2025/02/05 | 1,611 | 1,619 | 1,582 | 1,589 | 6,376,000 |
| 2025/02/04 | 1,609 | 1,610 | 1,590 | 1,602 | 5,390,200 |
| 2025/02/03 | 1,589 | 1,602 | 1,575 | 1,580 | 6,929,000 |
| 2025/01/31 | 1,620 | 1,627 | 1,609 | 1,611 | 5,809,500 |
| 2025/01/30 | 1,615 | 1,624 | 1,607 | 1,614 | 4,538,900 |
| 2025/01/29 | 1,600 | 1,620 | 1,590 | 1,613 | 5,589,000 |
| 2025/01/28 | 1,572 | 1,603 | 1,572 | 1,594 | 5,227,800 |
| 2025/01/27 | 1,565 | 1,584 | 1,562 | 1,577 | 5,695,100 |
| 2025/01/24 | 1,559 | 1,561 | 1,540 | 1,552 | 5,998,700 |
| 2025/01/23 | 1,545 | 1,556 | 1,535 | 1,552 | 5,667,900 |
| 2025/01/22 | 1,555 | 1,555 | 1,536 | 1,538 | 5,313,900 |
| 2025/01/21 | 1,553 | 1,560 | 1,528 | 1,536 | 4,329,700 |
| 2025/01/20 | 1,540 | 1,548 | 1,536 | 1,545 | 4,538,300 |
| 2025/01/17 | 1,515 | 1,520 | 1,495 | 1,518 | 6,127,600 |
| 2025/01/16 | 1,525 | 1,537 | 1,521 | 1,528 | 5,029,500 |
| 2025/01/15 | 1,504 | 1,520 | 1,499 | 1,519 | 4,436,100 |
| 2025/01/14 | 1,487 | 1,509 | 1,486 | 1,489 | 6,001,900 |
| 2025/01/10 | 1,506 | 1,511 | 1,486 | 1,487 | 6,253,100 |
| 2025/01/09 | 1,543 | 1,546 | 1,514 | 1,515 | 7,191,000 |
| 2025/01/08 | 1,523 | 1,556 | 1,522 | 1,548 | 7,490,000 |
| 2025/01/07 | 1,518 | 1,539 | 1,517 | 1,535 | 6,309,600 |
| 2025/01/06 | 1,500 | 1,506 | 1,488 | 1,505 | 6,375,200 |
| 2024/12/30 | 1,500 | 1,514 | 1,492 | 1,495 | 4,560,700 |
| 2024/12/27 | 1,483 | 1,497 | 1,481 | 1,494 | 4,531,700 |
| 2024/12/26 | 1,471 | 1,480 | 1,464 | 1,480 | 3,422,600 |
| 2024/12/25 | 1,475 | 1,476 | 1,455 | 1,472 | 3,268,000 |
| 2024/12/24 | 1,468 | 1,478 | 1,465 | 1,473 | 4,121,500 |
| 2024/12/23 | 1,448 | 1,464 | 1,439 | 1,461 | 4,016,700 |
| 2024/12/20 | 1,460 | 1,464 | 1,442 | 1,448 | 7,789,000 |
| 2024/12/19 | 1,463 | 1,481 | 1,456 | 1,467 | 4,859,900 |
| 2024/12/18 | 1,471 | 1,485 | 1,462 | 1,481 | 4,078,700 |
| 2024/12/17 | 1,508 | 1,519 | 1,483 | 1,488 | 5,359,800 |
| 2024/12/16 | 1,527 | 1,530 | 1,505 | 1,513 | 3,647,800 |
| 2024/12/13 | 1,515 | 1,545 | 1,515 | 1,525 | 6,317,300 |
| 2024/12/12 | 1,533 | 1,537 | 1,526 | 1,528 | 5,850,600 |
| 2024/12/11 | 1,520 | 1,529 | 1,505 | 1,529 | 4,172,500 |
| 2024/12/10 | 1,521 | 1,527 | 1,511 | 1,515 | 4,283,600 |
| 2024/12/09 | 1,507 | 1,514 | 1,488 | 1,508 | 5,005,100 |
| 2024/12/06 | 1,490 | 1,507 | 1,488 | 1,507 | 6,704,200 |
| 2024/12/05 | 1,478 | 1,486 | 1,470 | 1,486 | 4,883,100 |
| 2024/12/04 | 1,489 | 1,491 | 1,473 | 1,474 | 5,717,800 |
| 2024/12/03 | 1,473 | 1,486 | 1,471 | 1,481 | 7,379,700 |
| 2024/12/02 | 1,435 | 1,464 | 1,428 | 1,464 | 7,401,200 |
| 2024/11/29 | 1,407 | 1,417 | 1,397 | 1,416 | 4,628,800 |
| 2024/11/28 | 1,408 | 1,410 | 1,395 | 1,404 | 4,519,400 |
| 2024/11/27 | 1,430 | 1,434 | 1,405 | 1,408 | 5,056,600 |
| 2024/11/26 | 1,444 | 1,447 | 1,414 | 1,427 | 5,408,900 |
| 2024/11/25 | 1,455 | 1,465 | 1,444 | 1,450 | 7,881,500 |
| 2024/11/22 | 1,444 | 1,452 | 1,437 | 1,445 | 4,492,600 |
| 2024/11/21 | 1,450 | 1,456 | 1,442 | 1,450 | 4,942,500 |
| 2024/11/20 | 1,463 | 1,479 | 1,450 | 1,453 | 5,024,900 |
| 2024/11/19 | 1,450 | 1,467 | 1,441 | 1,459 | 7,754,500 |
| 2024/11/18 | 1,480 | 1,480 | 1,447 | 1,447 | 5,269,600 |
| 2024/11/15 | 1,487 | 1,493 | 1,447 | 1,481 | 13,345,500 |
| 2024/11/14 | 1,450 | 1,485 | 1,448 | 1,467 | 8,482,400 |
| 2024/11/13 | 1,460 | 1,473 | 1,439 | 1,446 | 7,620,900 |
| 2024/11/12 | 1,450 | 1,465 | 1,444 | 1,447 | 6,921,200 |
| 2024/11/11 | 1,445 | 1,449 | 1,425 | 1,431 | 4,711,600 |
| 2024/11/08 | 1,447 | 1,454 | 1,440 | 1,450 | 5,753,200 |
| 2024/11/07 | 1,450 | 1,478 | 1,446 | 1,452 | 13,160,800 |
| 2024/11/06 | 1,387 | 1,420 | 1,384 | 1,420 | 6,708,800 |
| 2024/11/05 | 1,370 | 1,383 | 1,365 | 1,380 | 4,502,600 |
| 2024/11/01 | 1,355 | 1,379 | 1,351 | 1,366 | 6,607,000 |
| 2024/10/31 | 1,393 | 1,402 | 1,372 | 1,372 | 7,403,900 |
| 2024/10/30 | 1,377 | 1,390 | 1,372 | 1,383 | 68,990,600 |
| 2024/10/29 | 1,352 | 1,377 | 1,350 | 1,377 | 7,527,600 |
| 2024/10/28 | 1,320 | 1,345 | 1,311 | 1,342 | 6,875,100 |
| 2024/10/25 | 1,344 | 1,349 | 1,331 | 1,341 | 5,421,300 |
| 2024/10/24 | 1,338 | 1,352 | 1,328 | 1,344 | 5,628,200 |
| 2024/10/23 | 1,370 | 1,372 | 1,340 | 1,340 | 6,397,600 |
| 2024/10/22 | 1,392 | 1,392 | 1,370 | 1,375 | 6,673,600 |
| 2024/10/21 | 1,412 | 1,415 | 1,395 | 1,400 | 4,697,800 |
| 2024/10/18 | 1,425 | 1,433 | 1,411 | 1,420 | 6,261,500 |
| 2024/10/17 | 1,400 | 1,420 | 1,398 | 1,411 | 6,831,500 |
| 2024/10/16 | 1,381 | 1,406 | 1,378 | 1,396 | 6,561,600 |
| 2024/10/15 | 1,386 | 1,405 | 1,383 | 1,396 | 9,014,100 |
| 2024/10/11 | 1,375 | 1,387 | 1,359 | 1,362 | 7,507,800 |
| 2024/10/10 | 1,395 | 1,396 | 1,367 | 1,367 | 8,049,700 |
| 2024/10/09 | 1,389 | 1,391 | 1,372 | 1,376 | 6,786,100 |
| 2024/10/08 | 1,389 | 1,402 | 1,385 | 1,389 | 9,250,200 |
| 2024/10/07 | 1,393 | 1,418 | 1,386 | 1,401 | 9,002,000 |