6178 日本郵政(株) 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 | 1,498 | 1,520 | 1,492.5 | 1,515 | 6,661,500 | 1,515 |
| 2024-05-01 | 1,508 | 1,508.5 | 1,486.5 | 1,499.5 | 5,711,800 | 1,499.50 |
| 2024-04-30 | 1,504 | 1,512.5 | 1,491.5 | 1,511 | 8,622,800 | 1,511 |
| 2024-04-26 | 1,496 | 1,502 | 1,483.5 | 1,487 | 8,094,200 | 1,487 |
| 2024-04-25 | 1,497 | 1,506 | 1,486.5 | 1,490 | 6,163,800 | 1,490 |
| 2024-04-24 | 1,480 | 1,497 | 1,471.5 | 1,497 | 6,290,400 | 1,497 |
| 2024-04-23 | 1,465 | 1,481 | 1,456 | 1,476.5 | 5,217,800 | 1,476.50 |
| 2024-04-22 | 1,441.5 | 1,462 | 1,438.5 | 1,454.5 | 5,286,500 | 1,454.50 |
| 2024-04-19 | 1,424.5 | 1,434.5 | 1,410 | 1,418.5 | 7,024,600 | 1,418.50 |
| 2024-04-18 | 1,410 | 1,428.5 | 1,402.5 | 1,424.5 | 5,463,400 | 1,424.50 |
| 2024-04-17 | 1,432.5 | 1,435 | 1,406.5 | 1,410 | 6,090,500 | 1,410 |
| 2024-04-16 | 1,474 | 1,474 | 1,419 | 1,425.5 | 10,697,100 | 1,425.50 |
| 2024-04-15 | 1,464 | 1,490.5 | 1,453 | 1,490.5 | 4,828,900 | 1,490.50 |
| 2024-04-12 | 1,476 | 1,487.5 | 1,465.5 | 1,483 | 6,838,900 | 1,483 |
| 2024-04-11 | 1,471.5 | 1,482 | 1,454.5 | 1,480 | 6,566,600 | 1,480 |
| 2024-04-10 | 1,499.5 | 1,501 | 1,475.5 | 1,478 | 6,310,700 | 1,478 |
| 2024-04-09 | 1,510 | 1,512 | 1,488 | 1,507 | 6,977,600 | 1,507 |
| 2024-04-08 | 1,509.5 | 1,518 | 1,498.5 | 1,510 | 6,035,100 | 1,510 |
| 2024-04-05 | 1,499 | 1,504 | 1,475 | 1,499 | 8,513,700 | 1,499 |
| 2024-04-04 | 1,487 | 1,501.5 | 1,475 | 1,492 | 5,874,100 | 1,492 |
| 2024-04-03 | 1,475 | 1,506 | 1,474.5 | 1,487.5 | 9,299,400 | 1,487.50 |
| 2024-04-02 | 1,474.5 | 1,495 | 1,466 | 1,471.5 | 6,673,000 | 1,471.50 |
| 2024-04-01 | 1,530 | 1,531 | 1,469.5 | 1,472.5 | 7,675,700 | 1,472.50 |
| 2024-03-29 | 1,535 | 1,546.5 | 1,518.5 | 1,532 | 6,704,400 | 1,532 |
| 2024-03-28 | 1,520 | 1,539 | 1,512.5 | 1,522.5 | 9,467,000 | 1,522.50 |
| 2024-03-27 | 1,540.5 | 1,564 | 1,540 | 1,546.5 | 9,482,200 | 1,546.50 |
| 2024-03-26 | 1,549 | 1,549 | 1,520 | 1,533 | 6,272,500 | 1,533 |
| 2024-03-25 | 1,577 | 1,577.5 | 1,535 | 1,535 | 9,968,300 | 1,535 |
| 2024-03-22 | 1,575 | 1,590.5 | 1,567 | 1,579 | 7,454,200 | 1,579 |
| 2024-03-21 | 1,535 | 1,568 | 1,535 | 1,562.5 | 10,248,100 | 1,562.50 |
| 2024-03-19 | 1,497 | 1,524.5 | 1,490 | 1,521.5 | 7,741,700 | 1,521.50 |
| 2024-03-18 | 1,508 | 1,527.5 | 1,506 | 1,509 | 8,529,700 | 1,509 |
| 2024-03-15 | 1,491.5 | 1,508.5 | 1,480 | 1,496 | 19,728,200 | 1,496 |
| 2024-03-14 | 1,500 | 1,510.5 | 1,493 | 1,498.5 | 6,976,200 | 1,498.50 |
| 2024-03-13 | 1,503 | 1,517.5 | 1,478 | 1,490.5 | 9,484,100 | 1,490.50 |
| 2024-03-12 | 1,488 | 1,498 | 1,456 | 1,488.5 | 9,045,000 | 1,488.50 |
| 2024-03-11 | 1,511.5 | 1,520.5 | 1,467 | 1,483 | 7,979,500 | 1,483 |
| 2024-03-08 | 1,502 | 1,521 | 1,492 | 1,508 | 8,709,800 | 1,508 |
| 2024-03-07 | 1,466 | 1,513 | 1,466 | 1,497.5 | 10,410,400 | 1,497.50 |
| 2024-03-06 | 1,451 | 1,468 | 1,446.5 | 1,462.5 | 7,250,400 | 1,462.50 |
| 2024-03-05 | 1,465 | 1,470 | 1,452.5 | 1,454 | 6,783,400 | 1,454 |
| 2024-03-04 | 1,480 | 1,488 | 1,456.5 | 1,460 | 7,098,100 | 1,460 |
| 2024-03-01 | 1,452.5 | 1,499 | 1,452 | 1,487 | 11,313,500 | 1,487 |
| 2024-02-29 | 1,440.5 | 1,457.5 | 1,438.5 | 1,446.5 | 9,586,900 | 1,446.50 |
| 2024-02-28 | 1,443 | 1,465 | 1,435 | 1,438.5 | 8,934,500 | 1,438.50 |
| 2024-02-27 | 1,414 | 1,447.5 | 1,414 | 1,436.5 | 9,035,500 | 1,436.50 |
| 2024-02-26 | 1,426 | 1,434 | 1,412 | 1,421 | 9,505,600 | 1,421 |
| 2024-02-22 | 1,416 | 1,436.5 | 1,413 | 1,425.5 | 7,849,500 | 1,425.50 |
| 2024-02-21 | 1,406 | 1,416.5 | 1,399 | 1,406 | 5,878,700 | 1,406 |
| 2024-02-20 | 1,415.5 | 1,423 | 1,399 | 1,406 | 6,127,200 | 1,406 |
| 2024-02-19 | 1,401 | 1,418 | 1,399.5 | 1,413 | 7,089,700 | 1,413 |
| 2024-02-16 | 1,418 | 1,430.5 | 1,403.5 | 1,405.5 | 8,281,800 | 1,405.50 |
| 2024-02-15 | 1,409.5 | 1,424.5 | 1,388 | 1,398 | 11,424,300 | 1,398 |
| 2024-02-14 | 1,430 | 1,440 | 1,413 | 1,425.5 | 6,616,200 | 1,425.50 |
| 2024-02-13 | 1,418 | 1,445.5 | 1,417.5 | 1,432.5 | 9,611,300 | 1,432.50 |
| 2024-02-09 | 1,418 | 1,418 | 1,398.5 | 1,410 | 5,411,500 | 1,410 |
| 2024-02-08 | 1,416 | 1,429 | 1,412 | 1,418 | 7,989,600 | 1,418 |
| 2024-02-07 | 1,394 | 1,416 | 1,392.5 | 1,416 | 6,977,700 | 1,416 |
| 2024-02-06 | 1,411.5 | 1,422 | 1,391 | 1,391 | 8,501,600 | 1,391 |
| 2024-02-05 | 1,407.5 | 1,417 | 1,397.5 | 1,411.5 | 7,524,500 | 1,411.50 |
| 2024-02-02 | 1,399 | 1,405 | 1,390.5 | 1,396.5 | 7,296,800 | 1,396.50 |
| 2024-02-01 | 1,413.5 | 1,421 | 1,401 | 1,405 | 6,591,000 | 1,405 |
| 2024-01-31 | 1,396.5 | 1,420.5 | 1,396 | 1,416 | 7,304,100 | 1,416 |
| 2024-01-30 | 1,408 | 1,410 | 1,394.5 | 1,396 | 7,021,000 | 1,396 |
| 2024-01-29 | 1,396 | 1,416.5 | 1,395.5 | 1,414 | 5,489,600 | 1,414 |
| 2024-01-26 | 1,418 | 1,418.5 | 1,396 | 1,396 | 8,271,800 | 1,396 |
| 2024-01-25 | 1,437 | 1,445.5 | 1,419 | 1,420.5 | 8,523,600 | 1,420.50 |
| 2024-01-24 | 1,423.5 | 1,449.5 | 1,418.5 | 1,437.5 | 11,869,500 | 1,437.50 |
| 2024-01-23 | 1,400 | 1,433 | 1,398 | 1,423 | 17,146,300 | 1,423 |
| 2024-01-22 | 1,352.5 | 1,393 | 1,351.5 | 1,391.5 | 12,742,700 | 1,391.50 |
| 2024-01-19 | 1,356.5 | 1,360 | 1,336.5 | 1,339.5 | 7,272,700 | 1,339.50 |
| 2024-01-18 | 1,350 | 1,359.5 | 1,341 | 1,344.5 | 8,734,900 | 1,344.50 |
| 2024-01-17 | 1,350 | 1,358.5 | 1,333.5 | 1,333.5 | 8,330,900 | 1,333.50 |
| 2024-01-16 | 1,347.5 | 1,350 | 1,330.5 | 1,339.5 | 7,301,800 | 1,339.50 |
| 2024-01-15 | 1,306.5 | 1,346 | 1,306.5 | 1,343 | 10,956,100 | 1,343 |
| 2024-01-12 | 1,315 | 1,315 | 1,302 | 1,305.5 | 7,478,100 | 1,305.50 |
| 2024-01-11 | 1,295 | 1,317 | 1,295 | 1,304 | 8,273,800 | 1,304 |
| 2024-01-10 | 1,295.5 | 1,302 | 1,287 | 1,291.5 | 8,445,600 | 1,291.50 |
| 2024-01-09 | 1,318.5 | 1,329.5 | 1,302.5 | 1,303.5 | 9,248,600 | 1,303.50 |
| 2024-01-05 | 1,300 | 1,323 | 1,300 | 1,317.5 | 6,954,100 | 1,317.50 |
| 2024-01-04 | 1,277 | 1,299 | 1,271.5 | 1,291.5 | 8,083,500 | 1,291.50 |
分割・併合履歴 ： なし
