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

ゆうちょ銀行の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/06/18 1,337 1,337 1,315 1,315 2,213,000
2018/06/15 1,351 1,353 1,340 1,344 3,055,300
2018/06/14 1,353 1,365 1,345 1,350 2,327,700
2018/06/13 1,354 1,365 1,354 1,357 1,298,200
2018/06/12 1,354 1,363 1,342 1,360 1,729,800
2018/06/11 1,355 1,361 1,351 1,352 1,303,300
2018/06/08 1,355 1,366 1,353 1,354 2,906,100
2018/06/07 1,370 1,384 1,369 1,373 1,651,500
2018/06/06 1,359 1,371 1,357 1,361 2,047,500
2018/06/05 1,380 1,380 1,363 1,365 2,236,500
2018/06/04 1,366 1,388 1,361 1,384 1,975,400
2018/06/01 1,361 1,373 1,351 1,358 3,508,200
2018/05/31 1,391 1,395 1,361 1,361 9,418,000
2018/05/30 1,388 1,390 1,376 1,380 2,815,500
2018/05/29 1,406 1,412 1,401 1,406 1,616,700
2018/05/28 1,408 1,416 1,401 1,413 1,235,600
2018/05/25 1,429 1,429 1,406 1,408 2,105,500
2018/05/24 1,416 1,435 1,413 1,429 3,327,700
2018/05/23 1,431 1,433 1,413 1,423 2,248,300
2018/05/22 1,450 1,451 1,434 1,440 1,907,200
2018/05/21 1,455 1,460 1,440 1,449 2,284,700
2018/05/18 1,441 1,455 1,439 1,455 2,322,400
2018/05/17 1,439 1,449 1,427 1,429 3,847,700
2018/05/16 1,420 1,473 1,366 1,468 5,153,600
2018/05/15 1,515 1,525 1,512 1,517 1,837,100
2018/05/14 1,498 1,516 1,497 1,514 941,300
2018/05/11 1,504 1,509 1,495 1,509 2,295,500
2018/05/10 1,515 1,522 1,507 1,512 1,534,800
2018/05/09 1,513 1,515 1,496 1,513 2,127,200
2018/05/08 1,515 1,529 1,513 1,525 2,350,300
2018/05/07 1,500 1,512 1,498 1,512 1,700,700
2018/05/02 1,496 1,496 1,483 1,490 1,076,600
2018/05/01 1,472 1,497 1,472 1,489 1,972,900
2018/04/27 1,505 1,505 1,483 1,488 2,339,800
2018/04/26 1,524 1,528 1,499 1,513 2,435,400
2018/04/25 1,502 1,522 1,501 1,522 2,506,600
2018/04/24 1,500 1,510 1,500 1,510 2,038,200
2018/04/23 1,470 1,495 1,470 1,493 2,380,400
2018/04/20 1,468 1,472 1,453 1,463 2,010,500
2018/04/19 1,478 1,480 1,463 1,466 1,290,800
2018/04/18 1,461 1,482 1,461 1,478 1,907,200
2018/04/17 1,467 1,480 1,464 1,468 1,344,800
2018/04/16 1,474 1,486 1,472 1,480 1,854,500
2018/04/13 1,455 1,469 1,453 1,466 1,829,000
2018/04/12 1,449 1,454 1,444 1,447 1,158,300
2018/04/11 1,450 1,453 1,434 1,444 1,671,700
2018/04/10 1,423 1,445 1,423 1,442 1,688,700
2018/04/09 1,420 1,432 1,420 1,427 1,419,500
2018/04/06 1,422 1,436 1,420 1,421 1,524,200
2018/04/05 1,403 1,430 1,402 1,421 1,671,100
2018/04/04 1,410 1,411 1,389 1,401 2,972,600
2018/04/03 1,417 1,429 1,411 1,421 1,188,600
2018/04/02 1,420 1,433 1,420 1,421 1,246,300
2018/03/30 1,442 1,443 1,422 1,428 1,248,500
2018/03/29 1,445 1,448 1,414 1,433 1,825,300
2018/03/28 1,406 1,438 1,406 1,437 1,736,900
2018/03/27 1,445 1,456 1,435 1,451 2,621,000
2018/03/26 1,414 1,435 1,411 1,435 2,358,200
2018/03/23 1,432 1,439 1,413 1,422 2,381,100
2018/03/22 1,438 1,455 1,433 1,454 1,416,000
2018/03/20 1,435 1,447 1,433 1,442 1,309,300
2018/03/19 1,438 1,441 1,427 1,432 1,101,100
2018/03/16 1,451 1,451 1,438 1,443 2,188,700
2018/03/15 1,442 1,448 1,435 1,445 1,868,900
2018/03/14 1,450 1,450 1,436 1,445 1,828,800
2018/03/13 1,432 1,458 1,431 1,458 1,623,500
2018/03/12 1,442 1,442 1,430 1,437 1,488,600
2018/03/09 1,454 1,454 1,421 1,430 2,321,900
2018/03/08 1,431 1,444 1,427 1,434 1,450,500
2018/03/07 1,420 1,426 1,412 1,415 1,760,000
2018/03/06 1,430 1,439 1,426 1,432 1,482,100
2018/03/05 1,411 1,426 1,408 1,420 1,579,600
2018/03/02 1,417 1,425 1,412 1,421 1,679,000
2018/03/01 1,455 1,458 1,432 1,435 1,938,200
2018/02/28 1,475 1,484 1,465 1,466 1,583,600
2018/02/27 1,479 1,486 1,472 1,483 1,177,900
2018/02/26 1,478 1,480 1,469 1,473 1,483,700
2018/02/23 1,460 1,465 1,449 1,462 1,263,800
2018/02/22 1,464 1,467 1,452 1,458 1,406,900
2018/02/21 1,468 1,472 1,458 1,461 1,358,900
2018/02/20 1,472 1,475 1,461 1,467 1,443,400
2018/02/19 1,465 1,488 1,463 1,477 1,614,800
2018/02/16 1,449 1,461 1,448 1,448 1,521,900
2018/02/15 1,427 1,452 1,424 1,437 2,112,800
2018/02/14 1,443 1,448 1,425 1,430 2,067,300
2018/02/13 1,450 1,455 1,424 1,428 2,340,400
2018/02/09 1,427 1,436 1,420 1,436 2,281,500
2018/02/08 1,450 1,462 1,447 1,450 1,733,200
2018/02/07 1,487 1,502 1,450 1,450 3,118,900
2018/02/06 1,430 1,459 1,423 1,458 4,316,100
2018/02/05 1,478 1,504 1,478 1,498 2,241,600
2018/02/02 1,506 1,517 1,501 1,508 1,782,200
2018/02/01 1,491 1,520 1,485 1,513 2,564,700
2018/01/31 1,502 1,502 1,473 1,473 3,014,200
2018/01/30 1,523 1,528 1,509 1,510 1,908,900
2018/01/29 1,518 1,531 1,515 1,523 1,291,700
2018/01/26 1,524 1,534 1,522 1,528 2,013,200
2018/01/25 1,531 1,537 1,521 1,534 2,681,900
2018/01/24 1,527 1,535 1,525 1,534 1,588,000
2018/01/23 1,520 1,529 1,515 1,529 1,847,500
2018/01/22 1,517 1,520 1,512 1,518 1,051,400
2018/01/19 1,520 1,524 1,511 1,516 1,582,800
2018/01/18 1,532 1,536 1,512 1,512 2,008,600
2018/01/17 1,524 1,533 1,517 1,525 2,255,800
2018/01/16 1,538 1,538 1,526 1,531 1,407,700
2018/01/15 1,527 1,540 1,527 1,538 2,180,000
2018/01/12 1,523 1,528 1,507 1,516 2,384,000
2018/01/11 1,515 1,529 1,513 1,527 2,174,300
2018/01/10 1,508 1,524 1,508 1,517 2,494,200
2018/01/09 1,508 1,514 1,500 1,507 1,760,100
2018/01/05 1,500 1,505 1,493 1,504 2,611,400
2018/01/04 1,477 1,499 1,475 1,499 2,173,300
2017/12/29 1,469 1,476 1,464 1,467 990,700
2017/12/28 1,477 1,478 1,465 1,466 833,300
2017/12/27 1,477 1,481 1,472 1,478 819,200
2017/12/26 1,474 1,483 1,474 1,477 1,285,800
2017/12/25 1,480 1,482 1,470 1,479 1,024,400
2017/12/22 1,477 1,490 1,475 1,479 1,836,900
2017/12/21 1,490 1,496 1,480 1,482 1,642,600
2017/12/20 1,480 1,500 1,480 1,497 2,288,200
2017/12/19 1,490 1,494 1,476 1,479 2,502,200
2017/12/18 1,479 1,490 1,478 1,484 2,839,200
2017/12/15 1,465 1,474 1,456 1,465 2,626,200
2017/12/14 1,471 1,483 1,459 1,474 2,595,200
2017/12/13 1,475 1,490 1,466 1,487 3,821,500
2017/12/12 1,450 1,465 1,450 1,465 3,627,100
2017/12/11 1,436 1,447 1,435 1,447 1,704,200
2017/12/08 1,412 1,438 1,412 1,430 2,761,300
2017/12/07 1,438 1,448 1,437 1,442 1,620,600
2017/12/06 1,445 1,457 1,424 1,434 2,378,200
2017/12/05 1,427 1,443 1,423 1,441 1,326,500
2017/12/04 1,435 1,439 1,429 1,436 1,382,200
2017/12/01 1,445 1,449 1,426 1,434 1,762,900
2017/11/30 1,398 1,437 1,397 1,427 4,115,900
2017/11/29 1,380 1,391 1,380 1,387 1,990,100
2017/11/28 1,370 1,374 1,365 1,369 1,716,300
2017/11/27 1,380 1,381 1,370 1,371 1,687,100
2017/11/24 1,380 1,383 1,376 1,378 1,472,100
2017/11/22 1,386 1,393 1,383 1,384 1,761,200
2017/11/21 1,385 1,392 1,382 1,385 1,360,300
2017/11/20 1,382 1,387 1,377 1,380 1,217,400
2017/11/17 1,379 1,391 1,378 1,386 2,169,100
2017/11/16 1,380 1,385 1,375 1,376 1,852,600
2017/11/15 1,391 1,397 1,376 1,385 2,580,700
2017/11/14 1,410 1,412 1,394 1,397 1,794,600
2017/11/13 1,413 1,420 1,411 1,414 1,542,800
2017/11/10 1,410 1,428 1,410 1,422 1,951,600
2017/11/09 1,418 1,428 1,412 1,423 2,331,500
2017/11/08 1,416 1,422 1,411 1,417 2,091,300
2017/11/07 1,413 1,428 1,411 1,427 1,792,900
2017/11/06 1,434 1,434 1,413 1,419 2,137,100
2017/11/02 1,438 1,444 1,433 1,440 1,191,400
2017/11/01 1,436 1,438 1,430 1,434 1,451,600
2017/10/31 1,440 1,440 1,428 1,431 1,961,600
2017/10/30 1,446 1,453 1,442 1,448 2,259,200
2017/10/27 1,435 1,454 1,435 1,454 3,345,100
2017/10/26 1,428 1,439 1,427 1,432 1,299,000
2017/10/25 1,429 1,434 1,423 1,427 2,507,200
2017/10/24 1,411 1,420 1,410 1,420 1,754,600
2017/10/23 1,411 1,413 1,404 1,409 1,237,700
2017/10/20 1,401 1,407 1,401 1,401 1,329,000
2017/10/19 1,409 1,409 1,400 1,408 1,302,300
2017/10/18 1,402 1,406 1,398 1,404 871,600
2017/10/17 1,407 1,415 1,402 1,408 1,405,700
2017/10/16 1,386 1,408 1,385 1,407 1,950,600
2017/10/13 1,376 1,391 1,375 1,386 1,728,700
2017/10/12 1,396 1,399 1,383 1,383 1,159,400
2017/10/11 1,390 1,401 1,390 1,396 1,288,900
2017/10/10 1,392 1,398 1,388 1,395 1,184,600
2017/10/06 1,388 1,397 1,384 1,395 1,758,700
2017/10/05 1,386 1,392 1,383 1,385 1,030,100
2017/10/04 1,399 1,400 1,386 1,390 2,035,200
2017/10/03 1,396 1,396 1,390 1,395 1,653,800
2017/10/02 1,388 1,389 1,378 1,386 1,319,300
2017/09/29 1,384 1,390 1,380 1,390 1,961,600
2017/09/28 1,387 1,396 1,380 1,394 2,182,200
2017/09/27 1,377 1,381 1,372 1,380 1,691,300
2017/09/26 1,398 1,400 1,391 1,399 2,241,400
2017/09/25 1,416 1,417 1,396 1,399 2,186,200
2017/09/22 1,417 1,419 1,406 1,410 1,855,900
2017/09/21 1,410 1,420 1,410 1,413 1,949,200
2017/09/20 1,384 1,402 1,384 1,399 1,960,400
2017/09/19 1,384 1,392 1,378 1,389 2,101,700
2017/09/15 1,367 1,378 1,366 1,370 2,645,300
2017/09/14 1,382 1,394 1,374 1,377 1,591,500
2017/09/13 1,377 1,381 1,372 1,375 1,673,600
2017/09/12 1,376 1,382 1,365 1,368 1,777,100
2017/09/11 1,375 1,378 1,359 1,361 1,452,000
2017/09/08 1,362 1,366 1,358 1,361 1,847,400
2017/09/07 1,361 1,376 1,361 1,370 1,552,000
2017/09/06 1,361 1,369 1,353 1,353 2,215,100
2017/09/05 1,370 1,375 1,361 1,366 1,677,100
2017/09/04 1,389 1,396 1,369 1,374 1,617,400
2017/09/01 1,400 1,404 1,391 1,402 1,064,100
2017/08/31 1,391 1,405 1,390 1,400 1,452,000
2017/08/30 1,377 1,388 1,373 1,385 836,300
2017/08/29 1,370 1,378 1,363 1,376 1,132,200
2017/08/28 1,381 1,386 1,373 1,376 1,045,600
2017/08/25 1,384 1,385 1,378 1,380 1,079,700
2017/08/24 1,381 1,390 1,376 1,379 1,334,200
2017/08/23 1,403 1,403 1,380 1,386 834,600
2017/08/22 1,392 1,396 1,386 1,387 778,800
2017/08/21 1,404 1,404 1,390 1,392 775,100
2017/08/18 1,401 1,407 1,391 1,406 1,311,200
2017/08/17 1,416 1,420 1,415 1,415 657,100
2017/08/16 1,411 1,421 1,411 1,416 707,200
2017/08/15 1,413 1,430 1,413 1,415 1,501,800
2017/08/14 1,405 1,409 1,391 1,392 1,360,100
2017/08/10 1,412 1,416 1,407 1,413 810,500
2017/08/09 1,420 1,423 1,408 1,416 1,205,700
2017/08/08 1,430 1,431 1,418 1,425 818,100
2017/08/07 1,434 1,438 1,429 1,432 679,100
2017/08/04 1,423 1,430 1,421 1,425 639,500
2017/08/03 1,425 1,431 1,418 1,429 741,500
2017/08/02 1,445 1,448 1,427 1,428 907,700
2017/08/01 1,427 1,441 1,426 1,441 1,270,800
2017/07/31 1,418 1,427 1,417 1,418 1,029,500
2017/07/28 1,415 1,425 1,412 1,424 945,600
2017/07/27 1,425 1,429 1,417 1,421 1,305,400
2017/07/26 1,443 1,444 1,426 1,429 765,900
2017/07/25 1,432 1,435 1,421 1,423 749,000
2017/07/24 1,424 1,425 1,414 1,424 867,200
2017/07/21 1,434 1,435 1,426 1,430 678,700
2017/07/20 1,436 1,450 1,431 1,442 1,081,600
2017/07/19 1,430 1,436 1,425 1,435 906,800
2017/07/18 1,445 1,446 1,428 1,438 1,097,700
2017/07/14 1,453 1,459 1,449 1,454 1,290,200
2017/07/13 1,459 1,463 1,443 1,446 1,229,600
2017/07/12 1,460 1,462 1,453 1,458 1,206,500
2017/07/11 1,456 1,469 1,455 1,467 2,352,600
2017/07/10 1,455 1,457 1,441 1,457 1,650,400
2017/07/07 1,443 1,449 1,441 1,444 1,594,000
2017/07/06 1,452 1,455 1,447 1,453 1,921,500
2017/07/05 1,444 1,455 1,441 1,455 2,042,900
2017/07/04 1,445 1,449 1,442 1,445 1,480,600
2017/07/03 1,439 1,442 1,429 1,441 2,152,000
2017/06/30 1,439 1,448 1,431 1,438 2,403,400
2017/06/29 1,440 1,447 1,433 1,439 1,627,200
2017/06/28 1,420 1,438 1,419 1,436 1,790,100
2017/06/27 1,417 1,422 1,416 1,420 998,800
2017/06/26 1,418 1,423 1,413 1,420 1,285,000
2017/06/23 1,414 1,421 1,409 1,418 1,277,000
2017/06/22 1,418 1,420 1,409 1,410 1,144,400
2017/06/21 1,425 1,425 1,416 1,423 1,147,600
2017/06/20 1,436 1,440 1,432 1,433 1,615,500
2017/06/19 1,425 1,435 1,422 1,430 1,209,700
2017/06/16 1,425 1,434 1,423 1,433 1,902,200
2017/06/15 1,421 1,428 1,413 1,417 1,160,400
2017/06/14 1,429 1,436 1,428 1,432 1,645,200
2017/06/13 1,414 1,430 1,413 1,429 1,425,200
2017/06/12 1,415 1,428 1,412 1,413 1,358,700
2017/06/09 1,403 1,414 1,400 1,411 1,918,700
2017/06/08 1,405 1,424 1,400 1,408 1,896,500
2017/06/07 1,397 1,406 1,388 1,404 1,303,700
2017/06/06 1,400 1,412 1,397 1,401 1,681,700
2017/06/05 1,398 1,403 1,388 1,398 1,477,900
2017/06/02 1,381 1,415 1,379 1,413 2,830,100
2017/06/01 1,371 1,386 1,369 1,377 1,647,200
2017/05/31 1,375 1,379 1,367 1,374 2,665,600
2017/05/30 1,379 1,384 1,374 1,376 946,000
2017/05/29 1,378 1,385 1,378 1,381 581,700
2017/05/26 1,386 1,390 1,380 1,382 1,082,500
2017/05/25 1,390 1,398 1,384 1,393 1,044,400
2017/05/24 1,388 1,400 1,382 1,390 1,215,900
2017/05/23 1,378 1,388 1,373 1,383 1,091,500
2017/05/22 1,391 1,391 1,375 1,377 1,456,900
2017/05/19 1,370 1,391 1,370 1,391 1,709,000
2017/05/18 1,380 1,385 1,366 1,370 2,278,800
2017/05/17 1,403 1,407 1,395 1,401 1,228,800
2017/05/16 1,410 1,413 1,398 1,406 1,257,800
2017/05/15 1,400 1,403 1,388 1,403 1,168,700
2017/05/12 1,402 1,407 1,399 1,405 1,755,000
2017/05/11 1,411 1,416 1,403 1,413 1,245,600
2017/05/10 1,418 1,421 1,406 1,414 1,274,100
2017/05/09 1,421 1,428 1,412 1,412 2,095,900
2017/05/08 1,410 1,430 1,409 1,427 2,839,800
2017/05/02 1,379 1,392 1,378 1,385 1,154,500
2017/05/01 1,380 1,380 1,367 1,380 1,185,600
2017/04/28 1,406 1,408 1,384 1,387 1,622,300
2017/04/27 1,410 1,413 1,404 1,411 1,364,900
2017/04/26 1,403 1,414 1,393 1,414 1,736,000
2017/04/25 1,383 1,406 1,383 1,404 1,903,900
2017/04/24 1,363 1,391 1,363 1,382 1,849,600
2017/04/21 1,350 1,369 1,350 1,362 2,245,700
2017/04/20 1,363 1,379 1,343 1,353 3,699,900
2017/04/19 1,351 1,370 1,348 1,360 2,040,700
2017/04/18 1,356 1,374 1,355 1,361 1,952,900
2017/04/17 1,330 1,342 1,328 1,342 1,336,300
2017/04/14 1,331 1,343 1,324 1,340 2,056,700
2017/04/13 1,354 1,356 1,338 1,346 2,845,400
2017/04/12 1,368 1,374 1,360 1,373 1,927,400
2017/04/11 1,376 1,384 1,368 1,384 1,797,900
2017/04/10 1,365 1,384 1,364 1,382 1,614,900
2017/04/07 1,360 1,371 1,351 1,353 2,777,000
2017/04/06 1,367 1,368 1,351 1,353 2,235,900
2017/04/05 1,380 1,381 1,356 1,367 2,608,400
2017/04/04 1,370 1,378 1,361 1,376 2,069,900
2017/04/03 1,380 1,385 1,367 1,378 2,559,700
2017/03/31 1,401 1,411 1,381 1,381 2,672,200
2017/03/30 1,390 1,393 1,382 1,384 1,641,900

このページの先頭へ