6178 日本郵政(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,315 | 1,329 | 1,312 | 1,324.5 | 4,806,000 | 1,324.50 |
| 2025-05-21 | 1,333 | 1,345 | 1,328 | 1,332.5 | 5,936,500 | 1,332.50 |
| 2025-05-20 | 1,337 | 1,344 | 1,314 | 1,324 | 8,033,300 | 1,324 |
| 2025-05-19 | 1,329.5 | 1,351.5 | 1,311.5 | 1,321 | 10,000,900 | 1,321 |
| 2025-05-16 | 1,377.5 | 1,377.5 | 1,338 | 1,353.5 | 11,846,600 | 1,353.50 |
| 2025-05-15 | 1,429.5 | 1,432.5 | 1,402.5 | 1,407.5 | 6,018,900 | 1,407.50 |
| 2025-05-14 | 1,423 | 1,436.5 | 1,406 | 1,434.5 | 6,311,200 | 1,434.50 |
| 2025-05-13 | 1,441.5 | 1,445 | 1,420 | 1,426.5 | 6,837,400 | 1,426.50 |
| 2025-05-12 | 1,400 | 1,418 | 1,391 | 1,412.5 | 5,757,000 | 1,412.50 |
| 2025-05-09 | 1,380 | 1,396.5 | 1,368 | 1,391 | 6,215,000 | 1,391 |
| 2025-05-08 | 1,361 | 1,367 | 1,350.5 | 1,357 | 4,939,200 | 1,357 |
| 2025-05-07 | 1,376.5 | 1,383 | 1,361 | 1,375 | 7,787,800 | 1,375 |
| 2025-05-02 | 1,373.5 | 1,384 | 1,354.5 | 1,356.5 | 5,181,500 | 1,356.50 |
| 2025-05-01 | 1,381 | 1,385.5 | 1,370 | 1,376.5 | 3,616,300 | 1,376.50 |
| 2025-04-30 | 1,387 | 1,390 | 1,372 | 1,385 | 5,898,700 | 1,385 |
| 2025-04-28 | 1,382.5 | 1,392 | 1,370 | 1,375.5 | 5,596,200 | 1,375.50 |
| 2025-04-25 | 1,371 | 1,389 | 1,368.5 | 1,371 | 4,940,700 | 1,371 |
| 2025-04-24 | 1,363 | 1,383 | 1,360 | 1,377.5 | 5,343,000 | 1,377.50 |
| 2025-04-23 | 1,357.5 | 1,358 | 1,342.5 | 1,344 | 5,450,000 | 1,344 |
| 2025-04-22 | 1,313 | 1,319.5 | 1,308.5 | 1,315 | 3,280,900 | 1,315 |
| 2025-04-21 | 1,329.5 | 1,332 | 1,309 | 1,309 | 3,270,200 | 1,309 |
| 2025-04-18 | 1,332.5 | 1,346 | 1,332.5 | 1,339.5 | 3,142,400 | 1,339.50 |
| 2025-04-17 | 1,311.5 | 1,325 | 1,300 | 1,325 | 4,218,100 | 1,325 |
| 2025-04-16 | 1,315 | 1,315.5 | 1,292 | 1,302 | 6,026,200 | 1,302 |
| 2025-04-15 | 1,318.5 | 1,327 | 1,304.5 | 1,317 | 6,433,400 | 1,317 |
| 2025-04-14 | 1,295 | 1,316 | 1,291 | 1,301 | 4,736,800 | 1,301 |
| 2025-04-11 | 1,276 | 1,291 | 1,262 | 1,283 | 10,562,900 | 1,283 |
| 2025-04-10 | 1,365 | 1,366 | 1,335 | 1,349.5 | 7,345,900 | 1,349.50 |
| 2025-04-09 | 1,279.5 | 1,282.5 | 1,225.5 | 1,242.5 | 9,552,700 | 1,242.50 |
| 2025-04-08 | 1,272.5 | 1,314 | 1,267 | 1,302.5 | 6,682,500 | 1,302.50 |
| 2025-04-07 | 1,200 | 1,240.5 | 1,191 | 1,217 | 9,222,900 | 1,217 |
| 2025-04-04 | 1,379 | 1,389.5 | 1,336.5 | 1,361 | 8,445,500 | 1,361 |
| 2025-04-03 | 1,407 | 1,443 | 1,406 | 1,421 | 6,697,200 | 1,421 |
| 2025-04-02 | 1,503.5 | 1,505.5 | 1,474 | 1,481 | 4,639,200 | 1,481 |
| 2025-04-01 | 1,518 | 1,526 | 1,499 | 1,503 | 4,912,100 | 1,503 |
| 2025-03-31 | 1,513 | 1,535 | 1,492.5 | 1,493 | 7,707,100 | 1,493 |
| 2025-03-28 | 1,601.5 | 1,609.5 | 1,573.5 | 1,585 | 5,445,200 | 1,585 |
| 2025-03-27 | 1,615 | 1,622 | 1,609 | 1,619.5 | 6,194,500 | 1,619.50 |
| 2025-03-26 | 1,608 | 1,613.5 | 1,596 | 1,608.5 | 5,561,700 | 1,608.50 |
| 2025-03-25 | 1,600 | 1,617 | 1,597 | 1,598 | 5,070,900 | 1,598 |
| 2025-03-24 | 1,596.5 | 1,599 | 1,583.5 | 1,588.5 | 3,346,000 | 1,588.50 |
| 2025-03-21 | 1,578.5 | 1,601.5 | 1,576.5 | 1,596.5 | 8,091,700 | 1,596.50 |
| 2025-03-19 | 1,575.5 | 1,596.5 | 1,574.5 | 1,586.5 | 4,008,200 | 1,586.50 |
| 2025-03-18 | 1,573 | 1,602.5 | 1,571 | 1,590 | 5,365,000 | 1,590 |
| 2025-03-17 | 1,559 | 1,577.5 | 1,552 | 1,563.5 | 6,281,800 | 1,563.50 |
| 2025-03-14 | 1,570.5 | 1,577 | 1,557 | 1,559.5 | 6,682,900 | 1,559.50 |
| 2025-03-13 | 1,555 | 1,603 | 1,555 | 1,579 | 7,442,100 | 1,579 |
| 2025-03-12 | 1,544.5 | 1,563 | 1,540 | 1,553.5 | 7,273,000 | 1,553.50 |
| 2025-03-11 | 1,540 | 1,555.5 | 1,524.5 | 1,547.5 | 7,453,800 | 1,547.50 |
| 2025-03-10 | 1,591 | 1,596 | 1,552.5 | 1,561.5 | 8,079,400 | 1,561.50 |
| 2025-03-07 | 1,600 | 1,607 | 1,585 | 1,593.5 | 6,685,700 | 1,593.50 |
| 2025-03-06 | 1,601 | 1,610.5 | 1,593 | 1,604.5 | 5,104,100 | 1,604.50 |
| 2025-03-05 | 1,606 | 1,610 | 1,590 | 1,596.5 | 7,441,600 | 1,596.50 |
| 2025-03-04 | 1,612 | 1,634 | 1,606.5 | 1,616.5 | 7,949,900 | 1,616.50 |
| 2025-03-03 | 1,605 | 1,615.5 | 1,596.5 | 1,611.5 | 5,405,500 | 1,611.50 |
| 2025-02-28 | 1,603 | 1,612 | 1,593 | 1,595.5 | 7,530,400 | 1,595.50 |
| 2025-02-27 | 1,612 | 1,624 | 1,604 | 1,617 | 5,160,400 | 1,617 |
| 2025-02-26 | 1,609.5 | 1,611 | 1,553 | 1,611 | 7,947,000 | 1,611 |
| 2025-02-25 | 1,574.5 | 1,603.5 | 1,573 | 1,601 | 3,749,500 | 1,601 |
| 2025-02-21 | 1,591 | 1,601 | 1,586 | 1,593 | 2,828,500 | 1,593 |
| 2025-02-20 | 1,597 | 1,601.5 | 1,584 | 1,591 | 3,470,600 | 1,591 |
| 2025-02-19 | 1,608.5 | 1,613 | 1,595.5 | 1,600.5 | 4,577,100 | 1,600.50 |
| 2025-02-18 | 1,608 | 1,622.5 | 1,603.5 | 1,612.5 | 4,402,800 | 1,612.50 |
| 2025-02-17 | 1,616 | 1,618.5 | 1,568 | 1,590 | 7,898,900 | 1,590 |
| 2025-02-14 | 1,640 | 1,647.5 | 1,635.5 | 1,644.5 | 3,386,900 | 1,644.50 |
| 2025-02-13 | 1,625 | 1,644.5 | 1,622.5 | 1,640.5 | 4,341,900 | 1,640.50 |
| 2025-02-12 | 1,630.5 | 1,637.5 | 1,613.5 | 1,621 | 4,721,600 | 1,621 |
| 2025-02-10 | 1,620 | 1,632 | 1,618 | 1,629 | 2,800,500 | 1,629 |
| 2025-02-07 | 1,633 | 1,636.5 | 1,619 | 1,627.5 | 3,087,700 | 1,627.50 |
| 2025-02-06 | 1,619.5 | 1,632 | 1,619 | 1,623 | 3,638,500 | 1,623 |
| 2025-02-05 | 1,630 | 1,649 | 1,620.5 | 1,624.5 | 4,597,900 | 1,624.50 |
| 2025-02-04 | 1,623 | 1,632.5 | 1,613 | 1,625 | 3,477,800 | 1,625 |
| 2025-02-03 | 1,607 | 1,618 | 1,596 | 1,612 | 4,561,900 | 1,612 |
| 2025-01-31 | 1,618.5 | 1,629.5 | 1,610 | 1,626 | 3,854,800 | 1,626 |
| 2025-01-30 | 1,621 | 1,629 | 1,615.5 | 1,629 | 3,481,200 | 1,629 |
| 2025-01-29 | 1,604 | 1,621 | 1,598.5 | 1,618.5 | 3,786,500 | 1,618.50 |
| 2025-01-28 | 1,595 | 1,604.5 | 1,594.5 | 1,598 | 3,614,600 | 1,598 |
| 2025-01-27 | 1,584.5 | 1,602.5 | 1,581 | 1,595 | 5,549,700 | 1,595 |
| 2025-01-24 | 1,558 | 1,573 | 1,556 | 1,569 | 4,369,000 | 1,569 |
| 2025-01-23 | 1,540.5 | 1,552 | 1,536.5 | 1,547 | 4,085,900 | 1,547 |
| 2025-01-22 | 1,548 | 1,554 | 1,537 | 1,537 | 4,317,300 | 1,537 |
| 2025-01-21 | 1,541 | 1,550 | 1,531 | 1,548 | 3,693,600 | 1,548 |
| 2025-01-20 | 1,539 | 1,543.5 | 1,529.5 | 1,532.5 | 2,808,400 | 1,532.50 |
| 2025-01-17 | 1,524 | 1,530 | 1,506 | 1,524.5 | 5,930,800 | 1,524.50 |
| 2025-01-16 | 1,548 | 1,566 | 1,533.5 | 1,533.5 | 4,981,500 | 1,533.50 |
| 2025-01-15 | 1,533.5 | 1,546.5 | 1,529.5 | 1,546.5 | 4,115,400 | 1,546.50 |
| 2025-01-14 | 1,514.5 | 1,527 | 1,507.5 | 1,518.5 | 5,509,900 | 1,518.50 |
| 2025-01-10 | 1,533.5 | 1,537 | 1,499 | 1,514.5 | 6,892,500 | 1,514.50 |
| 2025-01-09 | 1,554 | 1,557 | 1,533.5 | 1,534.5 | 4,945,100 | 1,534.50 |
| 2025-01-08 | 1,531 | 1,555.5 | 1,531 | 1,554 | 5,647,300 | 1,554 |
| 2025-01-07 | 1,520 | 1,550.5 | 1,509.5 | 1,549.5 | 6,254,100 | 1,549.50 |
| 2025-01-06 | 1,495.5 | 1,513.5 | 1,491.5 | 1,509 | 5,347,300 | 1,509 |
分割・併合履歴 ： なし