1. HOME >
  2. 株価時系列 >
  3. 6178 >
  4. 2019年

6178 日本郵政(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0371,037.51,0261,0265,513,2001,026
2019-12-271,026.51,038.51,0261,0374,731,2001,037
2019-12-261,016.51,026.51,0161,0205,530,0001,020
2019-12-251,0201,0221,0121,0134,200,6001,013
2019-12-241,0301,031.51,0191,020.55,531,2001,020.50
2019-12-231,048.51,048.51,0331,0347,434,5001,034
2019-12-201,0301,042.51,0281,0397,873,7001,039
2019-12-191,0401,040.51,025.51,025.57,087,6001,025.50
2019-12-181,0501,053.51,0441,047.55,278,0001,047.50
2019-12-171,055.51,0591,0431,052.56,583,8001,052.50
2019-12-161,056.51,0631,0541,0604,171,8001,060
2019-12-131,060.51,0631,055.51,0617,342,9001,061
2019-12-121,0451,0491,0431,0494,218,2001,049
2019-12-111,047.51,0531,0451,049.54,464,5001,049.50
2019-12-101,0551,0561,0461,0475,075,8001,047
2019-12-091,0541,0591,052.51,0594,963,3001,059
2019-12-061,045.51,047.51,043.51,0463,745,9001,046
2019-12-051,0421,0441,0371,0414,585,8001,041
2019-12-041,0271,0361,025.51,0363,969,3001,036
2019-12-031,0331,0351,0281,033.53,792,1001,033.50
2019-12-021,0281,0431,0281,036.55,264,8001,036.50
2019-11-291,029.51,0341,026.51,0293,499,2001,029
2019-11-281,0301,034.51,024.51,0292,938,3001,029
2019-11-271,0341,034.51,0281,030.55,086,2001,030.50
2019-11-261,0401,0421,0301,040.511,199,1001,040.50
2019-11-251,0251,030.51,0211,030.54,214,4001,030.50
2019-11-221,0201,0221,0151,016.53,484,9001,016.50
2019-11-211,0171,018.51,005.51,018.54,623,2001,018.50
2019-11-201,0221,0291,0151,0164,186,6001,016
2019-11-191,0421,0431,026.51,029.53,284,6001,029.50
2019-11-181,0451,045.51,028.51,039.55,266,7001,039.50
2019-11-151,0081,058.51,007.51,05415,476,1001,054
2019-11-141,005.51,0089981,0026,577,3001,002
2019-11-131,0111,0131,006.51,006.55,384,2001,006.50
2019-11-121,0211,0211,0091,012.56,752,3001,012.50
2019-11-111,0231,0271,019.51,0204,211,1001,020
2019-11-081,0161,0231,0111,0175,474,5001,017
2019-11-071,0121,0141,008.51,011.54,201,7001,011.50
2019-11-061,0101,0151,0081,014.55,266,1001,014.50
2019-11-05998.41,008997.31,007.56,078,4001,007.50
2019-11-01995998.4993.1998.45,387,700998.40
2019-10-319991,003995.29969,309,500996
2019-10-301,0051,0071,0001,0015,150,6001,001
2019-10-291,0001,0049981,0044,274,8001,004
2019-10-281,0041,0049959964,418,000996
2019-10-251,0041,0069941,0004,447,0001,000
2019-10-241,0021,0071,0001,0024,094,7001,002
2019-10-239961,0029949994,545,800999
2019-10-219799949789944,945,200994
2019-10-189809869809814,056,400981
2019-10-179909939839835,557,700983
2019-10-161,0041,0059959995,735,600999
2019-10-159899949869945,394,500994
2019-10-119819829749815,371,500981
2019-10-109769809719745,725,600974
2019-10-099829889799805,394,100980
2019-10-089879969879965,517,600996
2019-10-079869879769813,566,300981
2019-10-049709779689774,194,600977
2019-10-039769819679805,708,100980
2019-10-029869929849875,428,800987
2019-10-019971,0049919956,782,100995
2019-09-301,0001,0049929956,209,600995
2019-09-271,0071,0139961,0068,281,4001,006
2019-09-261,0401,0411,0291,0349,532,6001,034
2019-09-251,0161,0351,0151,0337,138,2001,033
2019-09-241,0351,0371,0141,01414,248,7001,014
2019-09-201,0451,0521,0411,04910,196,5001,049
2019-09-191,0351,0511,0351,0387,955,8001,038
2019-09-181,0291,0301,0211,0286,053,4001,028
2019-09-171,0361,0381,0271,0296,756,8001,029
2019-09-131,0201,0301,0101,0288,834,0001,028
2019-09-121,0221,0271,0081,0248,518,4001,024
2019-09-111,0081,0189971,0138,796,0001,013
2019-09-109771,0019759997,721,100999
2019-09-099699779689714,188,100971
2019-09-069669689639664,702,800966
2019-09-059529699529626,965,700962
2019-09-049659659519526,553,400952
2019-09-039679749669684,003,200968
2019-09-029629709609684,184,300968
2019-08-309669699589665,640,500966
2019-08-299589659539574,716,200957
2019-08-289499639489584,435,700958
2019-08-279569599479516,343,700951
2019-08-269489489389458,129,300945
2019-08-2396196494196210,243,400962
2019-08-229769769659666,350,600966
2019-08-219899909809813,922,300981
2019-08-209959999929953,153,200995
2019-08-199929969879952,766,000995
2019-08-169879959859924,580,900992
2019-08-159839899769846,198,500984
2019-08-141,0061,0119969974,283,700997
2019-08-131,0051,0059941,0026,298,1001,002
2019-08-091,0101,0141,0021,0056,135,3001,005
2019-08-081,0171,0201,0111,0135,136,6001,013
2019-08-071,0311,0341,0221,0245,021,7001,024
2019-08-061,0121,0381,0101,0356,036,0001,035
2019-08-051,0401,0411,0241,0306,857,3001,030
2019-08-021,0501,0531,0451,0527,424,6001,052
2019-08-011,0551,0641,0521,0645,681,2001,064
2019-07-311,0511,0711,0501,0687,604,3001,068
2019-07-301,0701,0771,0601,0636,677,4001,063
2019-07-291,0891,0891,0761,0785,535,3001,078
2019-07-261,0971,1011,0921,0965,298,0001,096
2019-07-251,0911,0981,0871,0964,219,5001,096
2019-07-241,0951,0981,0911,0924,712,0001,092
2019-07-231,0901,1001,0871,0965,235,1001,096
2019-07-221,1001,1051,0951,0975,104,1001,097
2019-07-191,1061,1091,1011,1027,680,5001,102
2019-07-181,1281,1291,1071,1119,052,2001,111
2019-07-171,1411,1451,1271,1277,199,0001,127
2019-07-161,1621,1631,1431,1468,518,9001,146
2019-07-121,1911,1921,1801,1806,274,7001,180
2019-07-111,1951,2061,1891,1956,791,5001,195
2019-07-101,2131,2171,2011,2055,694,1001,205
2019-07-091,2211,2331,2201,2212,867,7001,221
2019-07-081,2241,2291,2161,2193,402,9001,219
2019-07-051,2281,2321,2231,2272,437,9001,227
2019-07-041,2321,2341,2281,2321,726,6001,232
2019-07-031,2301,2351,2261,2314,207,9001,231
2019-07-021,2421,2481,2401,2433,498,5001,243
2019-07-011,2451,2461,2301,2415,523,4001,241
2019-06-281,2271,2311,2141,2204,384,8001,220
2019-06-271,2221,2311,2181,2314,473,0001,231
2019-06-261,2071,2281,2061,2287,871,1001,228
2019-06-251,1991,2101,1981,2073,732,2001,207
2019-06-241,1971,2051,1971,2023,084,0001,202
2019-06-211,2061,2181,1971,2087,863,6001,208
2019-06-201,2001,2141,2001,2133,986,8001,213
2019-06-191,1951,2021,1941,2013,077,3001,201
2019-06-181,1861,1931,1851,1893,746,3001,189
2019-06-171,1971,1991,1911,1913,624,8001,191
2019-06-141,2051,2051,1991,2033,010,3001,203
2019-06-131,2051,2121,1971,2094,157,1001,209
2019-06-121,2151,2171,2051,2082,538,2001,208
2019-06-111,2051,2161,2041,2133,132,4001,213
2019-06-101,2161,2181,2011,2073,481,6001,207
2019-06-071,2221,2241,2051,2122,420,3001,212
2019-06-061,2181,2201,2121,2143,311,5001,214
2019-06-051,2181,2281,2151,2206,267,8001,220
2019-06-041,2111,2111,1951,2003,543,9001,200
2019-06-031,1921,2121,1871,2105,212,8001,210
2019-05-311,2141,2181,2001,2025,429,8001,202
2019-05-301,2091,2201,2091,2203,891,7001,220
2019-05-291,2041,2141,1971,2144,229,6001,214
2019-05-281,2091,2251,2031,21411,828,3001,214
2019-05-271,2081,2151,2061,2122,912,5001,212
2019-05-241,2001,2121,1941,2085,113,3001,208
2019-05-231,2021,2061,1981,2063,926,7001,206
2019-05-221,2171,2181,2011,2033,727,8001,203
2019-05-211,2091,2171,2051,2174,493,9001,217
2019-05-201,2001,2091,1971,2094,598,7001,209
2019-05-171,1961,2041,1881,1984,969,1001,198
2019-05-161,1961,1991,1851,1995,649,5001,199
2019-05-151,2121,2141,1971,2035,852,9001,203
2019-05-141,2021,2071,1941,2065,158,4001,206
2019-05-131,2171,2191,2111,2133,519,6001,213
2019-05-101,2191,2221,2131,2167,643,0001,216
2019-05-091,2331,2331,2181,2286,567,3001,228
2019-05-081,2421,2461,2221,2335,516,8001,233
2019-05-071,2481,2501,2321,2415,567,4001,241
2019-04-261,2401,2461,2361,2435,980,7001,243
2019-04-251,2271,2411,2231,2385,772,3001,238
2019-04-241,2331,2351,2181,2195,712,4001,219
2019-04-231,2201,2361,2191,2324,081,1001,232
2019-04-221,2161,2211,2151,2182,823,4001,218
2019-04-191,2301,2301,2151,2165,097,1001,216
2019-04-181,2441,2461,2291,2325,087,0001,232
2019-04-171,2451,2511,2391,2394,182,6001,239
2019-04-161,2441,2481,2391,2434,070,3001,243
2019-04-151,2551,2591,2471,2516,116,6001,251
2019-04-121,2511,2521,2391,2404,633,8001,240
2019-04-111,2491,2521,2341,2486,001,2001,248
2019-04-101,2741,2741,2411,2499,115,3001,249
2019-04-091,2861,2891,2811,2863,763,8001,286
2019-04-081,3001,3051,2881,2925,489,2001,292
2019-04-051,3001,3131,3001,3036,023,4001,303
2019-04-041,3131,3151,2971,3004,459,5001,300
2019-04-031,3221,3251,3151,3174,591,4001,317
2019-04-021,3171,3221,3131,3154,495,5001,315
2019-04-011,2981,3111,2951,3055,234,2001,305
2019-03-291,3001,3081,2951,2963,944,4001,296
2019-03-281,3091,3121,2941,2995,839,7001,299
2019-03-271,3141,3181,2991,3166,517,9001,316
2019-03-261,3151,3251,3121,3249,116,9001,324
2019-03-251,3101,3131,3001,3095,958,6001,309
2019-03-221,3131,3171,2981,3177,011,3001,317
2019-03-201,3151,3211,3111,3125,274,6001,312
2019-03-191,3221,3281,3161,3174,154,6001,317
2019-03-181,3191,3211,3111,3154,925,3001,315
2019-03-151,3141,3231,3141,3196,996,4001,319
2019-03-141,3341,3411,3121,3127,602,6001,312
2019-03-131,3361,3461,3311,3353,753,0001,335
2019-03-121,3401,3511,3401,3425,060,1001,342
2019-03-111,3301,3341,3241,3284,152,6001,328
2019-03-081,3441,3471,3231,3266,137,2001,326
2019-03-071,3501,3571,3441,3553,340,8001,355
2019-03-061,3571,3571,3461,3503,642,6001,350
2019-03-051,3601,3631,3501,3553,927,7001,355
2019-03-041,3601,3641,3531,3583,226,4001,358
2019-03-011,3551,3601,3471,3534,491,4001,353
2019-02-281,3531,3601,3531,3555,478,2001,355
2019-02-271,3471,3541,3451,3514,402,0001,351
2019-02-261,3491,3511,3431,3443,747,8001,344
2019-02-251,3451,3501,3401,3463,316,4001,346
2019-02-221,3381,3461,3361,3384,410,0001,338
2019-02-211,3531,3531,3331,3454,888,1001,345
2019-02-201,3641,3691,3561,3565,161,1001,356
2019-02-191,3481,3621,3481,3584,988,4001,358
2019-02-181,3531,3601,3501,3555,530,9001,355
2019-02-151,3451,3451,3341,3435,071,7001,343
2019-02-141,3291,3441,3241,3375,989,4001,337
2019-02-131,3281,3351,3201,3335,040,9001,333
2019-02-121,3241,3321,3211,3225,978,3001,322
2019-02-081,3121,3181,3001,3095,416,9001,309
2019-02-071,3291,3301,3171,3224,628,5001,322
2019-02-061,3391,3431,3341,3352,983,9001,335
2019-02-051,3441,3461,3361,3394,363,2001,339
2019-02-041,3351,3531,3341,3485,923,0001,348
2019-02-011,3391,3431,3241,3243,979,8001,324
2019-01-311,3381,3441,3281,3375,501,6001,337
2019-01-301,3271,3321,3231,3254,818,7001,325
2019-01-291,3231,3351,3221,3294,387,0001,329
2019-01-281,3351,3381,3251,3274,176,4001,327
2019-01-251,3341,3431,3281,3284,578,2001,328
2019-01-241,3391,3531,3371,3436,923,7001,343
2019-01-231,3451,3501,3361,3364,840,0001,336
2019-01-221,3491,3551,3431,3523,636,8001,352
2019-01-211,3571,3571,3431,3524,879,5001,352
2019-01-181,3531,3601,3491,3496,224,6001,349
2019-01-171,3481,3591,3401,3558,151,9001,355
2019-01-161,3331,3441,3251,3448,046,1001,344
2019-01-151,3301,3391,3201,3368,062,5001,336
2019-01-111,3101,3211,3051,3217,047,6001,321
2019-01-101,2921,3061,2831,3057,812,8001,305
2019-01-091,3011,3091,2941,3026,467,2001,302
2019-01-081,2841,2981,2791,2846,823,0001,284
2019-01-071,2811,2891,2751,2867,023,2001,286
2019-01-041,2511,2721,2421,2657,954,9001,265

分割・併合履歴 ： なし