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

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
2026/03/27 2,607 2,653 2,600 2,639 9,219,000
2026/03/26 2,678 2,678 2,596 2,633 5,645,300
2026/03/25 2,678 2,678 2,626 2,645 6,808,100
2026/03/24 2,585 2,585 2,526 2,578 5,995,900
2026/03/23 2,500 2,511 2,465 2,504 11,219,700
2026/03/19 2,621 2,633 2,587 2,600 7,934,200
2026/03/18 2,623 2,687 2,622 2,671 5,815,500
2026/03/17 2,612 2,635 2,570 2,588 4,703,700
2026/03/16 2,591 2,617 2,562 2,573 7,046,400
2026/03/13 2,560 2,658 2,560 2,630 10,143,800
2026/03/12 2,756 2,770 2,624 2,658 8,901,900
2026/03/11 2,796 2,812 2,745 2,754 6,189,500
2026/03/10 2,718 2,782 2,683 2,744 7,339,300
2026/03/09 2,602 2,701 2,602 2,683 9,852,700
2026/03/06 2,777 2,828 2,760 2,823 7,632,000
2026/03/05 2,875 2,901 2,804 2,851 9,511,400
2026/03/04 2,822 2,847 2,674 2,725 11,509,300
2026/03/03 2,926 2,953 2,872 2,872 8,531,800
2026/03/02 2,902 2,939 2,856 2,926 10,374,400
2026/02/27 3,025 3,061 2,991 3,061 10,738,200
2026/02/26 3,020 3,038 2,998 3,029 7,225,300
2026/02/25 3,040 3,042 2,948 2,950 11,705,200
2026/02/24 3,045 3,049 3,011 3,046 6,938,000
2026/02/20 3,005 3,060 2,991 3,054 8,694,000
2026/02/19 2,980 3,040 2,968 3,040 5,794,700
2026/02/18 2,986 3,003 2,930 2,964 7,688,300
2026/02/17 3,025 3,026 2,955 2,964 10,669,200
2026/02/16 3,105 3,119 3,040 3,055 10,889,100
2026/02/13 3,124 3,167 3,052 3,094 13,522,800
2026/02/12 3,110 3,169 3,075 3,160 12,281,000
2026/02/10 3,075 3,113 3,047 3,089 14,581,300
2026/02/09 3,030 3,043 2,987 3,040 13,337,200
2026/02/06 2,868 2,967 2,858 2,937 16,381,100
2026/02/05 2,861 2,925 2,859 2,918 12,856,100
2026/02/04 2,793 2,860 2,748 2,840 10,368,100
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

このページの先頭へ