1. HOME >
  2. 株価時系列 >
  3. 6178 >
  4. 2023年

6178 日本郵政(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,265.51,266.51,2511,259.54,568,6001,259.50
2023-12-281,2551,2651,2541,2563,955,4001,256
2023-12-271,255.51,2611,2531,2584,257,4001,258
2023-12-261,2571,257.51,236.51,249.55,911,8001,249.50
2023-12-251,2751,275.51,2551,2553,211,2001,255
2023-12-221,2571,278.51,2571,268.56,614,0001,268.50
2023-12-211,2681,2721,2491,256.510,552,7001,256.50
2023-12-201,2661,282.51,2561,256.510,100,9001,256.50
2023-12-191,2801,3001,262.51,27513,140,5001,275
2023-12-181,2351,308.51,2261,278.523,214,2001,278.50
2023-12-151,248.51,2571,235.51,24314,997,5001,243
2023-12-141,2951,299.51,2621,262.511,198,3001,262.50
2023-12-131,3071,322.51,3071,315.55,569,9001,315.50
2023-12-121,3241,326.51,3081,3087,327,6001,308
2023-12-111,3101,329.51,309.51,329.58,840,4001,329.50
2023-12-081,2791,318.51,2771,30412,168,6001,304
2023-12-071,2801,2931,2761,289.57,073,5001,289.50
2023-12-061,2781,292.51,2781,288.55,838,9001,288.50
2023-12-051,2881,2971,2771,2786,313,5001,278
2023-12-041,2991,306.51,280.51,2867,725,7001,286
2023-12-011,3101,321.51,304.51,304.56,842,1001,304.50
2023-11-301,2951,304.51,281.51,304.524,553,9001,304.50
2023-11-291,3091,3231,2981,3047,571,5001,304
2023-11-281,3111,3161,306.51,311.57,017,9001,311.50
2023-11-271,3141,317.51,3021,3105,185,2001,310
2023-11-241,300.51,3091,295.51,3096,454,9001,309
2023-11-221,2991,314.51,296.51,301.55,237,4001,301.50
2023-11-211,3051,3151,298.51,3007,847,4001,300
2023-11-201,3211,3331,3141,3147,702,4001,314
2023-11-171,2831,3381,2821,33215,294,8001,332
2023-11-161,2901,306.51,283.51,2868,415,8001,286
2023-11-151,3121,3131,284.51,29213,809,5001,292
2023-11-141,3231,3281,307.51,3178,820,0001,317
2023-11-131,299.51,310.51,292.51,3056,507,9001,305
2023-11-101,2871,3021,286.51,2987,235,6001,298
2023-11-091,272.51,290.51,2561,28610,153,5001,286
2023-11-081,3221,3231,258.51,277.520,318,9001,277.50
2023-11-071,3351,3421,3241,32410,623,8001,324
2023-11-061,354.51,3551,334.51,33513,087,3001,335
2023-11-021,354.51,3631,3431,35012,258,6001,350
2023-11-011,348.51,352.51,3431,352.513,603,9001,352.50
2023-10-311,3201,3411,3131,33417,509,1001,334
2023-10-301,2981,3201,297.51,309.519,109,7001,309.50
2023-10-271,2971,3141,2951,31411,203,9001,314
2023-10-261,3091,3111,2871,295.510,133,3001,295.50
2023-10-251,2951,312.51,2911,305.511,284,4001,305.50
2023-10-241,2831,289.51,275.51,28610,434,0001,286
2023-10-231,2781,296.51,275.51,285.58,531,7001,285.50
2023-10-201,2821,301.51,278.51,278.513,199,8001,278.50
2023-10-191,273.51,2821,2691,2758,186,7001,275
2023-10-181,2701,286.51,268.51,28315,007,3001,283
2023-10-171,2581,2711,255.51,26612,603,5001,266
2023-10-161,248.51,252.51,2431,2517,820,1001,251
2023-10-131,248.51,260.51,2451,251.59,729,0001,251.50
2023-10-121,2621,2641,251.51,2539,935,2001,253
2023-10-111,2551,263.51,2451,25812,941,0001,258
2023-10-101,2501,266.51,249.51,265.513,681,3001,265.50
2023-10-061,2251,2461,220.51,24511,219,0001,245
2023-10-051,1971,2271,195.51,226.510,581,4001,226.50
2023-10-041,2001,2091,189.51,192.513,753,0001,192.50
2023-10-031,228.51,228.51,2061,21611,322,1001,216
2023-10-021,2011,242.51,2011,23115,291,8001,231
2023-09-291,211.51,214.51,1901,197.516,108,7001,197.50
2023-09-281,2311,239.51,2151,22116,154,6001,221
2023-09-271,2571,259.51,239.51,25612,850,3001,256
2023-09-261,2431,2561,2421,25412,403,8001,254
2023-09-251,248.51,248.51,2341,2389,343,5001,238
2023-09-221,2441,252.51,231.51,245.515,064,9001,245.50
2023-09-211,2551,269.51,246.51,25216,345,1001,252
2023-09-201,2701,2751,2561,260.515,522,0001,260.50
2023-09-191,2451,2681,2431,26718,944,3001,267
2023-09-151,2361,254.51,2291,237.524,140,6001,237.50
2023-09-141,2381,2411,2291,232.519,011,8001,232.50
2023-09-131,2101,2371,2051,228.516,249,2001,228.50
2023-09-121,2101,216.51,2011,21416,358,3001,214
2023-09-111,1861,206.51,1861,204.513,146,2001,204.50
2023-09-081,1771,183.51,173.51,175.514,483,0001,175.50
2023-09-071,1701,183.51,166.51,177.513,328,5001,177.50
2023-09-061,1601,169.51,1581,168.511,726,5001,168.50
2023-09-051,159.51,162.51,1471,156.510,267,1001,156.50
2023-09-041,1301,1581,1291,154.513,186,9001,154.50
2023-09-011,1161,1271,114.51,124.59,959,9001,124.50
2023-08-311,1221,1221,115.51,11717,964,2001,117
2023-08-301,1201,1291,1191,122.510,210,4001,122.50
2023-08-291,1161,124.51,1141,118.58,317,3001,118.50
2023-08-281,1171,1181,1111,112.59,303,1001,112.50
2023-08-251,099.51,112.51,096.51,110.59,005,2001,110.50
2023-08-241,0981,1071,095.51,101.59,109,8001,101.50
2023-08-231,0851,102.51,079.51,102.510,018,5001,102.50
2023-08-221,0791,088.51,0761,0869,079,5001,086
2023-08-211,079.51,083.51,077.51,077.58,659,1001,077.50
2023-08-181,0721,0851,071.51,08011,601,8001,080
2023-08-171,067.51,079.51,0611,079.511,904,4001,079.50
2023-08-161,078.51,078.51,0671,07014,548,6001,070
2023-08-151,0681,084.51,0681,08429,329,8001,084
2023-08-141,030.51,042.51,024.51,033.510,005,4001,033.50
2023-08-101,0311,0401,0291,0398,116,4001,039
2023-08-091,0361,0361,0281,0287,969,7001,028
2023-08-081,0281,0351,0271,032.57,113,9001,032.50
2023-08-071,0151,0281,0151,025.56,749,3001,025.50
2023-08-041,008.51,022.51,008.51,019.510,068,5001,019.50
2023-08-031,0251,0271,012.51,01312,059,6001,013
2023-08-021,0351,0351,021.51,023.512,723,9001,023.50
2023-08-011,0401,0411,032.51,0369,403,3001,036
2023-07-311,062.51,0641,0381,03916,361,6001,039
2023-07-281,035.51,0641,0321,06118,297,6001,061
2023-07-271,033.51,0401,031.51,038.57,877,2001,038.50
2023-07-261,0301,0311,0261,0305,598,9001,030
2023-07-251,0341,0351,029.51,031.55,877,6001,031.50
2023-07-241,018.51,0341,018.51,0317,456,1001,031
2023-07-211,0281,0291,018.51,0208,664,1001,020
2023-07-201,0351,0351,019.51,0228,081,0001,022
2023-07-191,0251,0321,0231,0297,136,2001,029
2023-07-181,016.51,026.51,015.51,0219,319,9001,021
2023-07-141,021.51,0281,017.51,02410,219,9001,024
2023-07-131,035.51,037.51,0281,030.57,072,3001,030.50
2023-07-121,043.51,043.51,030.51,0388,911,6001,038
2023-07-111,0411,046.51,0371,038.57,288,4001,038.50
2023-07-101,050.51,0521,038.51,03910,331,0001,039
2023-07-071,042.51,0511,030.51,04312,418,7001,043
2023-07-061,0571,0601,0471,050.512,528,9001,050.50
2023-07-051,054.51,065.51,0531,063.510,214,4001,063.50
2023-07-041,0421,054.51,041.51,054.58,608,0001,054.50
2023-07-031,0381,041.51,0321,041.510,422,1001,041.50
2023-06-301,026.51,040.51,025.51,036.512,520,4001,036.50
2023-06-291,0321,038.51,0291,0328,603,3001,032
2023-06-281,032.51,0371,0281,0379,816,2001,037
2023-06-271,0361,039.51,026.51,033.58,378,5001,033.50
2023-06-261,0311,032.51,0181,03214,743,1001,032
2023-06-231,025.51,029.51,015.51,018.512,393,7001,018.50
2023-06-221,0271,0311,0191,02510,798,2001,025
2023-06-211,007.51,024.51,0031,024.513,202,7001,024.50
2023-06-201,035.51,0361,014.51,01714,676,1001,017
2023-06-191,016.51,0281,014.51,020.511,165,3001,020.50
2023-06-161,009.51,018.51,0051,00521,371,8001,005
2023-06-151,0031,021.5999.61,01312,703,2001,013
2023-06-141,0051,009.51,003.51,007.510,593,5001,007.50
2023-06-131,0021,008.51,0001,003.59,426,3001,003.50
2023-06-121,008.51,0101,0001,002.58,187,0001,002.50
2023-06-091,0021,011.5999.91,008.513,283,9001,008.50
2023-06-081,0051,010997.51,00011,626,1001,000
2023-06-071,018.51,020.5999999.813,128,500999.80
2023-06-061,0031,013995.41,0139,887,2001,013
2023-06-051,0241,0241,0071,0099,279,9001,009
2023-06-029941,008.5993.61,0059,314,4001,005
2023-06-01984.8994.6978.5991.712,426,300991.70
2023-05-31986992983.5984.528,327,500984.50
2023-05-30998.3998.6984.5989.834,374,800989.80
2023-05-291,001.51,003995.5998.99,159,800998.90
2023-05-269951,006.5993.51,00010,020,4001,000
2023-05-251,0121,012.5997.6999.715,591,300999.70
2023-05-241,0181,024.51,0131,0188,912,3001,018
2023-05-231,034.51,0371,0151,01912,440,5001,019
2023-05-221,0411,0561,029.51,03511,050,0001,035
2023-05-191,0481,048.51,0341,035.59,654,5001,035.50
2023-05-181,0581,058.51,0371,04613,540,6001,046
2023-05-171,064.51,0701,0541,05511,283,6001,055
2023-05-161,1091,1091,0571,060.530,125,2001,060.50
2023-05-151,1301,1401,128.51,1397,019,3001,139
2023-05-121,1201,1221,1091,1189,474,1001,118
2023-05-111,1221,125.51,116.51,1229,018,7001,122
2023-05-101,136.51,141.51,127.51,130.56,538,4001,130.50
2023-05-091,1321,141.51,1301,1387,101,7001,138
2023-05-081,129.51,1331,1221,126.57,407,2001,126.50
2023-05-021,1301,1321,118.51,1294,944,5001,129
2023-05-011,123.51,128.51,1181,1264,673,5001,126
2023-04-281,1091,129.51,104.51,1188,153,3001,118
2023-04-271,1011,104.51,0951,102.55,606,1001,102.50
2023-04-261,1181,1181,1021,1067,158,2001,106
2023-04-251,1151,1271,113.51,1217,379,6001,121
2023-04-241,1191,121.51,111.51,1124,753,5001,112
2023-04-211,118.51,118.51,110.51,1167,977,8001,116
2023-04-201,110.51,1191,100.51,115.58,186,3001,115.50
2023-04-191,1171,122.51,1131,118.58,329,6001,118.50
2023-04-181,111.51,1171,1041,107.56,442,8001,107.50
2023-04-171,090.51,0981,0881,0975,297,0001,097
2023-04-141,080.51,0871,077.51,0846,224,6001,084
2023-04-131,088.51,091.51,0831,0835,806,5001,083
2023-04-121,086.51,091.51,0801,088.55,963,1001,088.50
2023-04-111,0881,089.51,0741,081.56,182,1001,081.50
2023-04-101,0921,0961,0791,081.56,363,1001,081.50
2023-04-071,0761,090.51,0751,088.56,433,8001,088.50
2023-04-061,0701,0791,0631,07610,796,0001,076
2023-04-051,0821,0911,0781,0809,004,3001,080
2023-04-041,090.51,091.51,082.51,0847,240,3001,084
2023-04-031,086.51,092.51,082.51,0908,247,7001,090
2023-03-311,0741,0821,0701,076.511,021,3001,076.50
2023-03-301,0691,0731,0541,06615,481,9001,066
2023-03-291,102.51,1111,098.51,110.518,031,1001,110.50
2023-03-281,1031,105.51,091.51,0989,343,2001,098
2023-03-271,0941,0981,0861,092.58,007,1001,092.50
2023-03-241,0861,0961,0811,0908,864,7001,090
2023-03-231,099.51,099.51,0871,096.59,051,8001,096.50
2023-03-221,1131,1181,1051,1079,838,3001,107
2023-03-201,097.51,112.51,0831,08310,983,0001,083
2023-03-171,122.51,1241,1021,10920,165,6001,109
2023-03-161,1041,1151,093.51,109.516,692,3001,109.50
2023-03-151,1801,1811,145.51,151.516,621,3001,151.50
2023-03-141,1301,1441,1141,122.522,063,4001,122.50
2023-03-131,2091,2151,1741,178.512,543,5001,178.50
2023-03-101,264.51,2681,2311,231.512,876,5001,231.50
2023-03-091,2471,2661,2471,26611,134,1001,266
2023-03-081,224.51,2431,223.51,23912,084,4001,239
2023-03-071,2201,2221,2151,220.57,399,8001,220.50
2023-03-061,2251,228.51,220.51,220.55,289,3001,220.50
2023-03-031,222.51,2291,2201,223.59,842,9001,223.50
2023-03-021,2251,2421,216.51,22610,643,7001,226
2023-03-011,210.51,228.51,210.51,225.58,761,7001,225.50
2023-02-281,222.51,2341,2071,21014,937,3001,210
2023-02-271,2071,233.51,2051,229.58,437,1001,229.50
2023-02-241,204.51,2151,1951,1959,486,2001,195
2023-02-221,2401,246.51,2061,20920,851,4001,209
2023-02-211,2201,2381,2201,2378,915,1001,237
2023-02-201,2001,222.51,1981,219.57,621,1001,219.50
2023-02-171,2001,202.51,193.51,1976,394,8001,197
2023-02-161,1921,2051,1921,20010,587,1001,200
2023-02-151,1611,1891,1581,188.510,876,2001,188.50
2023-02-141,1601,165.51,158.51,1615,575,0001,161
2023-02-131,1601,1651,1561,1586,027,4001,158
2023-02-101,1481,1621,1461,160.58,914,5001,160.50
2023-02-091,1461,1511,143.51,1446,725,9001,144
2023-02-081,1391,1461,137.51,144.56,141,6001,144.50
2023-02-071,1301,1411,1261,1395,338,4001,139
2023-02-061,126.51,1371,1211,128.55,424,3001,128.50
2023-02-031,116.51,125.51,112.51,122.55,451,4001,122.50
2023-02-021,1431,1431,1271,1286,173,1001,128
2023-02-011,1461,1551,139.51,1436,028,4001,143
2023-01-311,1451,152.51,1391,1409,843,9001,140
2023-01-301,137.51,141.51,1321,140.56,996,3001,140.50
2023-01-271,126.51,141.51,126.51,140.57,217,4001,140.50
2023-01-261,1161,1241,115.51,1226,212,9001,122
2023-01-251,1051,1161,100.51,1146,275,1001,114
2023-01-241,0871,104.51,0861,1035,341,3001,103
2023-01-231,085.51,0941,082.51,0864,609,3001,086
2023-01-201,0781,086.51,0731,084.55,985,5001,084.50
2023-01-191,0861,0921,070.51,0759,366,6001,075
2023-01-181,094.51,0971,0651,08912,739,1001,089
2023-01-171,0981,1021,0871,0918,893,4001,091
2023-01-161,1111,119.51,101.51,1066,491,0001,106
2023-01-131,095.51,118.51,0951,112.58,897,3001,112.50
2023-01-121,0811,102.51,080.51,098.56,494,4001,098.50
2023-01-111,087.51,092.51,083.51,085.56,779,6001,085.50
2023-01-101,091.51,095.51,081.51,0878,309,6001,087
2023-01-061,102.51,1091,0981,1016,116,7001,101
2023-01-051,104.51,107.51,097.51,100.57,429,9001,100.50
2023-01-041,1101,115.51,093.51,114.57,102,2001,114.50

分割・併合履歴 ： なし