7182 (株)ゆうちょ銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,585 | 1,585.5 | 1,571 | 1,585.5 | 2,901,800 | 1,585.50 |
| 2024-05-01 | 1,603 | 1,605 | 1,574 | 1,584 | 3,655,500 | 1,584 |
| 2024-04-30 | 1,602 | 1,604 | 1,582.5 | 1,603.5 | 5,849,000 | 1,603.50 |
| 2024-04-26 | 1,579 | 1,612 | 1,579 | 1,593 | 6,337,500 | 1,593 |
| 2024-04-25 | 1,576 | 1,586.5 | 1,574.5 | 1,585 | 4,560,600 | 1,585 |
| 2024-04-24 | 1,587 | 1,587 | 1,571.5 | 1,582 | 4,729,600 | 1,582 |
| 2024-04-23 | 1,576.5 | 1,597 | 1,573.5 | 1,577 | 5,875,300 | 1,577 |
| 2024-04-22 | 1,549.5 | 1,570 | 1,538 | 1,562.5 | 6,130,500 | 1,562.50 |
| 2024-04-19 | 1,533 | 1,548 | 1,518 | 1,528 | 6,306,700 | 1,528 |
| 2024-04-18 | 1,512 | 1,544.5 | 1,510 | 1,536 | 5,224,300 | 1,536 |
| 2024-04-17 | 1,555 | 1,555.5 | 1,512 | 1,515.5 | 5,958,100 | 1,515.50 |
| 2024-04-16 | 1,564 | 1,575.5 | 1,533 | 1,538 | 6,988,900 | 1,538 |
| 2024-04-15 | 1,558 | 1,574.5 | 1,550.5 | 1,574 | 3,647,700 | 1,574 |
| 2024-04-12 | 1,586 | 1,590.5 | 1,568 | 1,575 | 5,396,200 | 1,575 |
| 2024-04-11 | 1,561.5 | 1,587 | 1,561 | 1,586 | 4,038,700 | 1,586 |
| 2024-04-10 | 1,572 | 1,580.5 | 1,566 | 1,570 | 2,915,800 | 1,570 |
| 2024-04-09 | 1,596.5 | 1,601 | 1,573 | 1,583 | 5,751,100 | 1,583 |
| 2024-04-08 | 1,572 | 1,591 | 1,571 | 1,588.5 | 5,517,900 | 1,588.50 |
| 2024-04-05 | 1,564.5 | 1,564.5 | 1,542 | 1,560.5 | 5,569,200 | 1,560.50 |
| 2024-04-04 | 1,589.5 | 1,596.5 | 1,574 | 1,577.5 | 6,812,100 | 1,577.50 |
| 2024-04-03 | 1,569 | 1,594.5 | 1,564 | 1,586 | 6,618,400 | 1,586 |
| 2024-04-02 | 1,590 | 1,608 | 1,559 | 1,573 | 8,283,000 | 1,573 |
| 2024-04-01 | 1,626 | 1,631 | 1,582.5 | 1,586 | 6,933,900 | 1,586 |
| 2024-03-29 | 1,629 | 1,640 | 1,615.5 | 1,626 | 6,686,100 | 1,626 |
| 2024-03-28 | 1,647 | 1,653.5 | 1,618 | 1,625 | 10,921,500 | 1,625 |
| 2024-03-27 | 1,700 | 1,724 | 1,698 | 1,711.5 | 11,227,100 | 1,711.50 |
| 2024-03-26 | 1,695.5 | 1,702.5 | 1,673 | 1,690 | 8,016,900 | 1,690 |
| 2024-03-25 | 1,742 | 1,742 | 1,689.5 | 1,689.5 | 12,111,800 | 1,689.50 |
| 2024-03-22 | 1,729.5 | 1,747.5 | 1,713 | 1,741.5 | 8,830,100 | 1,741.50 |
| 2024-03-21 | 1,699.5 | 1,720 | 1,680.5 | 1,718.5 | 11,502,500 | 1,718.50 |
| 2024-03-19 | 1,679 | 1,692.5 | 1,641 | 1,675 | 15,184,200 | 1,675 |
| 2024-03-18 | 1,650 | 1,652.5 | 1,637.5 | 1,649 | 6,037,900 | 1,649 |
| 2024-03-15 | 1,633 | 1,658 | 1,622 | 1,631.5 | 10,903,100 | 1,631.50 |
| 2024-03-14 | 1,650 | 1,662 | 1,630 | 1,635 | 7,629,700 | 1,635 |
| 2024-03-13 | 1,665 | 1,668.5 | 1,628 | 1,645.5 | 9,356,800 | 1,645.50 |
| 2024-03-12 | 1,640 | 1,644 | 1,617 | 1,643.5 | 9,509,200 | 1,643.50 |
| 2024-03-11 | 1,707 | 1,709.5 | 1,631 | 1,652 | 10,111,300 | 1,652 |
| 2024-03-08 | 1,692 | 1,717 | 1,670 | 1,709.5 | 13,711,400 | 1,709.50 |
| 2024-03-07 | 1,647 | 1,680 | 1,646 | 1,675 | 7,696,000 | 1,675 |
| 2024-03-06 | 1,629.5 | 1,642 | 1,620 | 1,642 | 6,805,700 | 1,642 |
| 2024-03-05 | 1,622 | 1,630 | 1,606.5 | 1,625 | 5,349,500 | 1,625 |
| 2024-03-04 | 1,628 | 1,629.5 | 1,609.5 | 1,614 | 6,413,000 | 1,614 |
| 2024-03-01 | 1,606 | 1,638.5 | 1,601.5 | 1,636 | 8,411,700 | 1,636 |
| 2024-02-29 | 1,584 | 1,603 | 1,580.5 | 1,597.5 | 9,711,600 | 1,597.50 |
| 2024-02-28 | 1,574.5 | 1,598 | 1,565 | 1,574 | 8,839,900 | 1,574 |
| 2024-02-27 | 1,548.5 | 1,589 | 1,545.5 | 1,567 | 10,633,700 | 1,567 |
| 2024-02-26 | 1,550 | 1,557.5 | 1,528.5 | 1,540 | 5,854,400 | 1,540 |
| 2024-02-22 | 1,546.5 | 1,561.5 | 1,539.5 | 1,540 | 7,508,400 | 1,540 |
| 2024-02-21 | 1,542 | 1,548 | 1,527.5 | 1,538.5 | 4,052,700 | 1,538.50 |
| 2024-02-20 | 1,545.5 | 1,554.5 | 1,535.5 | 1,536 | 5,940,400 | 1,536 |
| 2024-02-19 | 1,503 | 1,545.5 | 1,503 | 1,545.5 | 6,955,800 | 1,545.50 |
| 2024-02-16 | 1,500 | 1,517.5 | 1,490.5 | 1,502.5 | 7,477,200 | 1,502.50 |
| 2024-02-15 | 1,500 | 1,525 | 1,486 | 1,488.5 | 10,811,100 | 1,488.50 |
| 2024-02-14 | 1,489 | 1,500 | 1,471.5 | 1,481.5 | 7,138,300 | 1,481.50 |
| 2024-02-13 | 1,469 | 1,481 | 1,467.5 | 1,480 | 6,252,000 | 1,480 |
| 2024-02-09 | 1,476 | 1,482 | 1,455 | 1,467.5 | 6,885,200 | 1,467.50 |
| 2024-02-08 | 1,499.5 | 1,504 | 1,485 | 1,485 | 6,037,300 | 1,485 |
| 2024-02-07 | 1,500 | 1,505 | 1,488 | 1,503.5 | 5,931,600 | 1,503.50 |
| 2024-02-06 | 1,516 | 1,517.5 | 1,500.5 | 1,506 | 7,613,600 | 1,506 |
| 2024-02-05 | 1,525.5 | 1,527 | 1,509.5 | 1,516.5 | 5,165,000 | 1,516.50 |
| 2024-02-02 | 1,519.5 | 1,521 | 1,503.5 | 1,512 | 7,515,100 | 1,512 |
| 2024-02-01 | 1,525 | 1,534.5 | 1,521.5 | 1,530 | 5,688,900 | 1,530 |
| 2024-01-31 | 1,513.5 | 1,537.5 | 1,509 | 1,535.5 | 6,007,800 | 1,535.50 |
| 2024-01-30 | 1,529 | 1,532 | 1,507 | 1,508 | 6,016,600 | 1,508 |
| 2024-01-29 | 1,530 | 1,540.5 | 1,525.5 | 1,535 | 4,535,300 | 1,535 |
| 2024-01-26 | 1,535 | 1,552.5 | 1,520.5 | 1,531 | 8,681,300 | 1,531 |
| 2024-01-25 | 1,555 | 1,562 | 1,535.5 | 1,542.5 | 8,299,200 | 1,542.50 |
| 2024-01-24 | 1,509.5 | 1,558.5 | 1,507.5 | 1,558.5 | 11,316,200 | 1,558.50 |
| 2024-01-23 | 1,512 | 1,529.5 | 1,501 | 1,508 | 7,733,600 | 1,508 |
| 2024-01-22 | 1,486 | 1,506.5 | 1,484.5 | 1,504.5 | 5,606,000 | 1,504.50 |
| 2024-01-19 | 1,489 | 1,489 | 1,479 | 1,486 | 4,613,600 | 1,486 |
| 2024-01-18 | 1,479.5 | 1,488 | 1,468.5 | 1,483 | 5,805,400 | 1,483 |
| 2024-01-17 | 1,470 | 1,485 | 1,468 | 1,471.5 | 7,390,700 | 1,471.50 |
| 2024-01-16 | 1,475.5 | 1,475.5 | 1,455.5 | 1,468 | 6,283,600 | 1,468 |
| 2024-01-15 | 1,455 | 1,482 | 1,455 | 1,476 | 5,157,100 | 1,476 |
| 2024-01-12 | 1,453 | 1,472.5 | 1,445.5 | 1,455 | 6,586,200 | 1,455 |
| 2024-01-11 | 1,456 | 1,473 | 1,455.5 | 1,455.5 | 6,687,800 | 1,455.50 |
| 2024-01-10 | 1,458 | 1,461.5 | 1,440.5 | 1,445 | 7,466,400 | 1,445 |
| 2024-01-09 | 1,480.5 | 1,488 | 1,456 | 1,458.5 | 6,587,800 | 1,458.50 |
| 2024-01-05 | 1,450 | 1,463.5 | 1,450 | 1,455 | 5,629,300 | 1,455 |
| 2024-01-04 | 1,449 | 1,449 | 1,426 | 1,437 | 5,463,800 | 1,437 |
分割・併合履歴 ： なし
