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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,484 | 1,503 | 1,474 | 1,480 | 5,349,900 |
| 2024/07/25 | 1,490 | 1,508 | 1,481 | 1,485 | 7,185,600 |
| 2024/07/24 | 1,531 | 1,539 | 1,507 | 1,507 | 3,794,100 |
| 2024/07/23 | 1,535 | 1,543 | 1,530 | 1,537 | 3,293,200 |
| 2024/07/22 | 1,539 | 1,542 | 1,528 | 1,530 | 2,828,300 |
| 2024/07/19 | 1,543 | 1,554 | 1,521 | 1,532 | 5,243,800 |
| 2024/07/18 | 1,553 | 1,574 | 1,551 | 1,551 | 4,981,400 |
| 2024/07/17 | 1,559 | 1,570 | 1,554 | 1,566 | 5,189,200 |
| 2024/07/16 | 1,534 | 1,564 | 1,530 | 1,553 | 5,744,300 |
| 2024/07/12 | 1,526 | 1,542 | 1,512 | 1,538 | 6,110,800 |
| 2024/07/11 | 1,544 | 1,554 | 1,533 | 1,533 | 5,401,700 |
| 2024/07/10 | 1,544 | 1,547 | 1,521 | 1,533 | 7,697,600 |
| 2024/07/09 | 1,541 | 1,545 | 1,520 | 1,528 | 7,186,000 |
| 2024/07/08 | 1,571 | 1,572 | 1,544 | 1,548 | 5,182,900 |
| 2024/07/05 | 1,595 | 1,607 | 1,565 | 1,571 | 5,659,800 |
| 2024/07/04 | 1,572 | 1,592 | 1,561 | 1,591 | 5,760,700 |
| 2024/07/03 | 1,596 | 1,599 | 1,570 | 1,573 | 8,240,000 |
| 2024/07/02 | 1,538 | 1,599 | 1,531 | 1,591 | 14,864,100 |
| 2024/07/01 | 1,532 | 1,543 | 1,520 | 1,531 | 10,176,500 |
| 2024/06/28 | 1,508 | 1,530 | 1,508 | 1,520 | 7,241,500 |
| 2024/06/27 | 1,510 | 1,517 | 1,501 | 1,503 | 7,195,000 |
| 2024/06/26 | 1,493 | 1,518 | 1,493 | 1,505 | 9,972,300 |
| 2024/06/25 | 1,475 | 1,499 | 1,472 | 1,490 | 10,367,900 |
| 2024/06/24 | 1,457 | 1,475 | 1,453 | 1,467 | 7,470,800 |
| 2024/06/21 | 1,470 | 1,483 | 1,452 | 1,453 | 14,537,100 |
| 2024/06/20 | 1,450 | 1,466 | 1,443 | 1,457 | 8,346,500 |
| 2024/06/19 | 1,492 | 1,493 | 1,452 | 1,457 | 7,621,000 |
| 2024/06/18 | 1,475 | 1,489 | 1,472 | 1,481 | 6,159,100 |
| 2024/06/17 | 1,471 | 1,478 | 1,460 | 1,465 | 6,190,200 |
| 2024/06/14 | 1,480 | 1,494 | 1,459 | 1,478 | 12,244,300 |
| 2024/06/13 | 1,516 | 1,520 | 1,489 | 1,489 | 6,714,100 |
| 2024/06/12 | 1,516 | 1,523 | 1,502 | 1,522 | 4,844,300 |
| 2024/06/11 | 1,542 | 1,563 | 1,538 | 1,540 | 4,572,800 |
| 2024/06/10 | 1,528 | 1,549 | 1,527 | 1,536 | 5,213,200 |
| 2024/06/07 | 1,531 | 1,537 | 1,505 | 1,513 | 5,086,900 |
| 2024/06/06 | 1,532 | 1,543 | 1,513 | 1,531 | 5,768,200 |
| 2024/06/05 | 1,522 | 1,546 | 1,502 | 1,533 | 7,943,200 |
| 2024/06/04 | 1,553 | 1,587 | 1,549 | 1,562 | 6,846,300 |
| 2024/06/03 | 1,556 | 1,575 | 1,555 | 1,566 | 4,659,300 |
| 2024/05/31 | 1,524 | 1,554 | 1,523 | 1,553 | 11,602,100 |
| 2024/05/30 | 1,521 | 1,541 | 1,507 | 1,530 | 5,214,900 |
| 2024/05/29 | 1,527 | 1,546 | 1,526 | 1,529 | 6,763,200 |
| 2024/05/28 | 1,511 | 1,527 | 1,509 | 1,525 | 4,875,900 |
| 2024/05/27 | 1,511 | 1,517 | 1,503 | 1,514 | 5,216,700 |
| 2024/05/24 | 1,511 | 1,543 | 1,509 | 1,521 | 5,716,200 |
| 2024/05/23 | 1,488 | 1,524 | 1,481 | 1,523 | 7,134,800 |
| 2024/05/22 | 1,495 | 1,498 | 1,474 | 1,488 | 8,594,200 |
| 2024/05/21 | 1,526 | 1,528 | 1,497 | 1,499 | 9,174,300 |
| 2024/05/20 | 1,539 | 1,548 | 1,528 | 1,544 | 6,181,800 |
| 2024/05/17 | 1,535 | 1,543 | 1,515 | 1,540 | 5,983,700 |
| 2024/05/16 | 1,563 | 1,601 | 1,516 | 1,539 | 13,783,200 |
| 2024/05/15 | 1,600 | 1,641 | 1,598 | 1,631 | 9,585,200 |
| 2024/05/14 | 1,588 | 1,600 | 1,579 | 1,592 | 7,496,100 |
| 2024/05/13 | 1,592 | 1,602 | 1,579 | 1,592 | 4,799,500 |
| 2024/05/10 | 1,577 | 1,601 | 1,573 | 1,592 | 4,493,400 |
| 2024/05/09 | 1,561 | 1,577 | 1,560 | 1,572 | 3,773,800 |
| 2024/05/08 | 1,549 | 1,564 | 1,546 | 1,554 | 3,074,800 |
| 2024/05/07 | 1,580 | 1,583 | 1,553 | 1,560 | 4,213,500 |
| 2024/05/02 | 1,585 | 1,586 | 1,571 | 1,586 | 2,901,800 |
| 2024/05/01 | 1,603 | 1,605 | 1,574 | 1,584 | 3,655,500 |
| 2024/04/30 | 1,602 | 1,604 | 1,583 | 1,604 | 5,849,000 |
| 2024/04/26 | 1,579 | 1,612 | 1,579 | 1,593 | 6,337,500 |
| 2024/04/25 | 1,576 | 1,587 | 1,575 | 1,585 | 4,560,600 |
| 2024/04/24 | 1,587 | 1,587 | 1,572 | 1,582 | 4,729,600 |
| 2024/04/23 | 1,577 | 1,597 | 1,574 | 1,577 | 5,875,300 |
| 2024/04/22 | 1,550 | 1,570 | 1,538 | 1,563 | 6,130,500 |
| 2024/04/19 | 1,533 | 1,548 | 1,518 | 1,528 | 6,306,700 |
| 2024/04/18 | 1,512 | 1,545 | 1,510 | 1,536 | 5,224,300 |
| 2024/04/17 | 1,555 | 1,556 | 1,512 | 1,516 | 5,958,100 |
| 2024/04/16 | 1,564 | 1,576 | 1,533 | 1,538 | 6,988,900 |
| 2024/04/15 | 1,558 | 1,575 | 1,551 | 1,574 | 3,647,700 |
| 2024/04/12 | 1,586 | 1,591 | 1,568 | 1,575 | 5,396,200 |
| 2024/04/11 | 1,562 | 1,587 | 1,561 | 1,586 | 4,038,700 |
| 2024/04/10 | 1,572 | 1,581 | 1,566 | 1,570 | 2,915,800 |
| 2024/04/09 | 1,597 | 1,601 | 1,573 | 1,583 | 5,751,100 |
| 2024/04/08 | 1,572 | 1,591 | 1,571 | 1,589 | 5,517,900 |
| 2024/04/05 | 1,565 | 1,565 | 1,542 | 1,561 | 5,569,200 |
| 2024/04/04 | 1,590 | 1,597 | 1,574 | 1,578 | 6,812,100 |
| 2024/04/03 | 1,569 | 1,595 | 1,564 | 1,586 | 6,618,400 |
| 2024/04/02 | 1,590 | 1,608 | 1,559 | 1,573 | 8,283,000 |
| 2024/04/01 | 1,626 | 1,631 | 1,583 | 1,586 | 6,933,900 |
| 2024/03/29 | 1,629 | 1,640 | 1,616 | 1,626 | 6,686,100 |
| 2024/03/28 | 1,647 | 1,654 | 1,618 | 1,625 | 10,921,500 |
| 2024/03/27 | 1,700 | 1,724 | 1,698 | 1,712 | 11,227,100 |
| 2024/03/26 | 1,696 | 1,703 | 1,673 | 1,690 | 8,016,900 |
| 2024/03/25 | 1,742 | 1,742 | 1,690 | 1,690 | 12,111,800 |
| 2024/03/22 | 1,730 | 1,748 | 1,713 | 1,742 | 8,830,100 |
| 2024/03/21 | 1,700 | 1,720 | 1,681 | 1,719 | 11,502,500 |
| 2024/03/19 | 1,679 | 1,693 | 1,641 | 1,675 | 15,184,200 |
| 2024/03/18 | 1,650 | 1,653 | 1,638 | 1,649 | 6,037,900 |
| 2024/03/15 | 1,633 | 1,658 | 1,622 | 1,632 | 10,903,100 |
| 2024/03/14 | 1,650 | 1,662 | 1,630 | 1,635 | 7,629,700 |
| 2024/03/13 | 1,665 | 1,669 | 1,628 | 1,646 | 9,356,800 |
| 2024/03/12 | 1,640 | 1,644 | 1,617 | 1,644 | 9,509,200 |
| 2024/03/11 | 1,707 | 1,710 | 1,631 | 1,652 | 10,111,300 |
| 2024/03/08 | 1,692 | 1,717 | 1,670 | 1,710 | 13,711,400 |
| 2024/03/07 | 1,647 | 1,680 | 1,646 | 1,675 | 7,696,000 |
| 2024/03/06 | 1,630 | 1,642 | 1,620 | 1,642 | 6,805,700 |
| 2024/03/05 | 1,622 | 1,630 | 1,607 | 1,625 | 5,349,500 |
| 2024/03/04 | 1,628 | 1,630 | 1,610 | 1,614 | 6,413,000 |
| 2024/03/01 | 1,606 | 1,639 | 1,602 | 1,636 | 8,411,700 |
| 2024/02/29 | 1,584 | 1,603 | 1,581 | 1,598 | 9,711,600 |
| 2024/02/28 | 1,575 | 1,598 | 1,565 | 1,574 | 8,839,900 |
| 2024/02/27 | 1,549 | 1,589 | 1,546 | 1,567 | 10,633,700 |
| 2024/02/26 | 1,550 | 1,558 | 1,529 | 1,540 | 5,854,400 |
| 2024/02/22 | 1,547 | 1,562 | 1,540 | 1,540 | 7,508,400 |
| 2024/02/21 | 1,542 | 1,548 | 1,528 | 1,539 | 4,052,700 |
| 2024/02/20 | 1,546 | 1,555 | 1,536 | 1,536 | 5,940,400 |
| 2024/02/19 | 1,503 | 1,546 | 1,503 | 1,546 | 6,955,800 |
| 2024/02/16 | 1,500 | 1,518 | 1,491 | 1,503 | 7,477,200 |
| 2024/02/15 | 1,500 | 1,525 | 1,486 | 1,489 | 10,811,100 |
| 2024/02/14 | 1,489 | 1,500 | 1,472 | 1,482 | 7,138,300 |
| 2024/02/13 | 1,469 | 1,481 | 1,468 | 1,480 | 6,252,000 |
| 2024/02/09 | 1,476 | 1,482 | 1,455 | 1,468 | 6,885,200 |
| 2024/02/08 | 1,500 | 1,504 | 1,485 | 1,485 | 6,037,300 |
| 2024/02/07 | 1,500 | 1,505 | 1,488 | 1,504 | 5,931,600 |
| 2024/02/06 | 1,516 | 1,518 | 1,501 | 1,506 | 7,613,600 |
| 2024/02/05 | 1,526 | 1,527 | 1,510 | 1,517 | 5,165,000 |
| 2024/02/02 | 1,520 | 1,521 | 1,504 | 1,512 | 7,515,100 |
| 2024/02/01 | 1,525 | 1,535 | 1,522 | 1,530 | 5,688,900 |
| 2024/01/31 | 1,514 | 1,538 | 1,509 | 1,536 | 6,007,800 |
| 2024/01/30 | 1,529 | 1,532 | 1,507 | 1,508 | 6,016,600 |
| 2024/01/29 | 1,530 | 1,541 | 1,526 | 1,535 | 4,535,300 |
| 2024/01/26 | 1,535 | 1,553 | 1,521 | 1,531 | 8,681,300 |
| 2024/01/25 | 1,555 | 1,562 | 1,536 | 1,543 | 8,299,200 |
| 2024/01/24 | 1,510 | 1,559 | 1,508 | 1,559 | 11,316,200 |
| 2024/01/23 | 1,512 | 1,530 | 1,501 | 1,508 | 7,733,600 |
| 2024/01/22 | 1,486 | 1,507 | 1,485 | 1,505 | 5,606,000 |
| 2024/01/19 | 1,489 | 1,489 | 1,479 | 1,486 | 4,613,600 |
| 2024/01/18 | 1,480 | 1,488 | 1,469 | 1,483 | 5,805,400 |
| 2024/01/17 | 1,470 | 1,485 | 1,468 | 1,472 | 7,390,700 |
| 2024/01/16 | 1,476 | 1,476 | 1,456 | 1,468 | 6,283,600 |
| 2024/01/15 | 1,455 | 1,482 | 1,455 | 1,476 | 5,157,100 |
| 2024/01/12 | 1,453 | 1,473 | 1,446 | 1,455 | 6,586,200 |
| 2024/01/11 | 1,456 | 1,473 | 1,456 | 1,456 | 6,687,800 |
| 2024/01/10 | 1,458 | 1,462 | 1,441 | 1,445 | 7,466,400 |
| 2024/01/09 | 1,481 | 1,488 | 1,456 | 1,459 | 6,587,800 |
| 2024/01/05 | 1,450 | 1,464 | 1,450 | 1,455 | 5,629,300 |
| 2024/01/04 | 1,449 | 1,449 | 1,426 | 1,437 | 5,463,800 |
| 2023/12/29 | 1,440 | 1,446 | 1,426 | 1,436 | 4,772,800 |
| 2023/12/28 | 1,443 | 1,453 | 1,434 | 1,435 | 6,626,600 |
| 2023/12/27 | 1,443 | 1,455 | 1,442 | 1,450 | 5,847,700 |
| 2023/12/26 | 1,435 | 1,442 | 1,424 | 1,435 | 4,639,900 |
| 2023/12/25 | 1,440 | 1,442 | 1,428 | 1,428 | 2,473,600 |
| 2023/12/22 | 1,409 | 1,437 | 1,409 | 1,431 | 5,327,500 |
| 2023/12/21 | 1,402 | 1,419 | 1,398 | 1,412 | 4,807,800 |
| 2023/12/20 | 1,415 | 1,420 | 1,402 | 1,408 | 10,152,100 |
| 2023/12/19 | 1,451 | 1,466 | 1,436 | 1,440 | 8,175,100 |
| 2023/12/18 | 1,441 | 1,453 | 1,418 | 1,445 | 8,140,000 |
| 2023/12/15 | 1,441 | 1,464 | 1,433 | 1,443 | 7,703,100 |
| 2023/12/14 | 1,483 | 1,485 | 1,448 | 1,451 | 8,155,600 |
| 2023/12/13 | 1,477 | 1,498 | 1,477 | 1,487 | 6,175,000 |
| 2023/12/12 | 1,494 | 1,502 | 1,487 | 1,490 | 11,473,100 |
| 2023/12/11 | 1,490 | 1,528 | 1,490 | 1,521 | 12,231,900 |
| 2023/12/08 | 1,482 | 1,525 | 1,482 | 1,487 | 22,613,800 |
| 2023/12/07 | 1,426 | 1,455 | 1,425 | 1,454 | 8,934,900 |
| 2023/12/06 | 1,426 | 1,446 | 1,419 | 1,445 | 7,644,600 |
| 2023/12/05 | 1,443 | 1,449 | 1,425 | 1,428 | 6,963,300 |
| 2023/12/04 | 1,450 | 1,454 | 1,435 | 1,447 | 6,507,800 |
| 2023/12/01 | 1,470 | 1,476 | 1,454 | 1,467 | 7,956,000 |
| 2023/11/30 | 1,440 | 1,468 | 1,440 | 1,460 | 13,612,900 |
| 2023/11/29 | 1,475 | 1,483 | 1,442 | 1,442 | 10,492,900 |
| 2023/11/28 | 1,461 | 1,474 | 1,453 | 1,457 | 7,812,900 |
| 2023/11/27 | 1,471 | 1,472 | 1,452 | 1,470 | 8,321,800 |
| 2023/11/24 | 1,459 | 1,470 | 1,447 | 1,468 | 8,038,500 |
| 2023/11/22 | 1,455 | 1,456 | 1,444 | 1,446 | 7,675,200 |
| 2023/11/21 | 1,454 | 1,465 | 1,442 | 1,456 | 10,813,200 |
| 2023/11/20 | 1,444 | 1,478 | 1,444 | 1,472 | 13,232,900 |
| 2023/11/17 | 1,392 | 1,451 | 1,388 | 1,451 | 22,266,900 |
| 2023/11/16 | 1,382 | 1,414 | 1,382 | 1,392 | 10,185,700 |
| 2023/11/15 | 1,397 | 1,398 | 1,372 | 1,388 | 12,066,200 |
| 2023/11/14 | 1,400 | 1,408 | 1,390 | 1,404 | 11,890,400 |
| 2023/11/13 | 1,380 | 1,399 | 1,376 | 1,393 | 8,972,400 |
| 2023/11/10 | 1,349 | 1,379 | 1,348 | 1,379 | 10,304,200 |
| 2023/11/09 | 1,338 | 1,360 | 1,314 | 1,352 | 9,803,700 |
| 2023/11/08 | 1,379 | 1,381 | 1,313 | 1,339 | 16,926,000 |
| 2023/11/07 | 1,401 | 1,405 | 1,380 | 1,383 | 8,944,100 |
| 2023/11/06 | 1,418 | 1,419 | 1,395 | 1,400 | 13,028,100 |
| 2023/11/02 | 1,420 | 1,427 | 1,403 | 1,415 | 11,414,600 |
| 2023/11/01 | 1,403 | 1,416 | 1,387 | 1,415 | 17,152,100 |
| 2023/10/31 | 1,380 | 1,426 | 1,362 | 1,400 | 38,839,400 |
| 2023/10/30 | 1,357 | 1,392 | 1,324 | 1,351 | 170,303,900 |
| 2023/10/27 | 1,338 | 1,380 | 1,336 | 1,377 | 17,980,300 |
| 2023/10/26 | 1,350 | 1,353 | 1,330 | 1,338 | 10,373,500 |
| 2023/10/25 | 1,332 | 1,352 | 1,328 | 1,348 | 14,072,600 |
| 2023/10/24 | 1,342 | 1,345 | 1,322 | 1,337 | 10,345,100 |
| 2023/10/23 | 1,335 | 1,355 | 1,334 | 1,343 | 10,942,900 |
| 2023/10/20 | 1,340 | 1,352 | 1,333 | 1,334 | 10,874,100 |
| 2023/10/19 | 1,326 | 1,337 | 1,325 | 1,335 | 5,439,000 |
| 2023/10/18 | 1,330 | 1,340 | 1,323 | 1,332 | 6,239,300 |
| 2023/10/17 | 1,319 | 1,325 | 1,310 | 1,320 | 5,946,700 |
| 2023/10/16 | 1,305 | 1,316 | 1,299 | 1,312 | 6,426,800 |
| 2023/10/13 | 1,323 | 1,331 | 1,314 | 1,314 | 10,598,200 |
| 2023/10/12 | 1,325 | 1,328 | 1,313 | 1,322 | 10,178,900 |
| 2023/10/11 | 1,346 | 1,346 | 1,326 | 1,328 | 7,873,700 |
| 2023/10/10 | 1,333 | 1,355 | 1,325 | 1,349 | 15,241,100 |
| 2023/10/06 | 1,326 | 1,341 | 1,309 | 1,325 | 11,997,400 |
| 2023/10/05 | 1,273 | 1,318 | 1,271 | 1,316 | 11,708,400 |
| 2023/10/04 | 1,290 | 1,301 | 1,269 | 1,270 | 13,219,700 |
| 2023/10/03 | 1,305 | 1,312 | 1,292 | 1,294 | 8,894,000 |