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
2026/05/29 3,000 3,072 2,968 3,069 13,344,700
2026/05/28 2,951 2,977 2,901 2,961 6,364,200
2026/05/27 3,020 3,033 2,968 3,001 6,409,500
2026/05/26 3,060 3,107 3,010 3,050 5,866,200
2026/05/25 3,087 3,137 3,061 3,093 6,814,000
2026/05/22 3,200 3,200 3,104 3,104 7,640,800
2026/05/21 3,150 3,208 3,140 3,193 11,469,000
2026/05/20 3,165 3,165 3,021 3,075 9,882,300
2026/05/19 2,995 3,060 2,992 3,021 8,942,700
2026/05/18 2,860 2,990 2,859 2,978 13,114,800
2026/05/15 2,824 2,862 2,767 2,829 8,438,700
2026/05/14 2,850 2,864 2,816 2,836 4,593,500
2026/05/13 2,822 2,877 2,813 2,849 4,953,500
2026/05/12 2,847 2,876 2,802 2,842 6,765,400
2026/05/11 2,740 2,797 2,735 2,797 8,126,100
2026/05/08 2,767 2,770 2,701 2,725 7,521,200
2026/05/07 2,760 2,824 2,731 2,817 12,403,000
2026/05/01 2,700 2,705 2,620 2,656 4,522,800
2026/04/30 2,698 2,699 2,614 2,689 10,746,900
2026/04/28 2,563 2,697 2,547 2,697 7,988,500
2026/04/27 2,475 2,550 2,462 2,540 5,819,400
2026/04/24 2,530 2,535 2,461 2,510 5,596,500
2026/04/23 2,530 2,559 2,513 2,537 5,926,200
2026/04/22 2,600 2,611 2,539 2,555 7,408,100
2026/04/21 2,709 2,710 2,600 2,600 7,654,600
2026/04/20 2,753 2,759 2,698 2,710 6,160,000
2026/04/17 2,795 2,799 2,732 2,732 6,059,900
2026/04/16 2,788 2,811 2,773 2,799 5,899,900
2026/04/15 2,775 2,788 2,754 2,773 5,963,700
2026/04/14 2,745 2,751 2,701 2,725 4,272,300
2026/04/13 2,695 2,750 2,686 2,727 3,546,100
2026/04/10 2,719 2,747 2,699 2,711 4,955,100
2026/04/09 2,808 2,817 2,715 2,724 7,420,300
2026/04/08 2,792 2,809 2,755 2,800 10,072,800
2026/04/07 2,665 2,691 2,660 2,666 4,331,300
2026/04/06 2,643 2,699 2,634 2,649 4,307,500
2026/04/03 2,635 2,654 2,608 2,629 2,925,600
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

このページの先頭へ