7182 (株)ゆうちょ銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,401 | 1,416.5 | 1,319 | 1,352.5 | 26,485,900 | 1,352.50 |
| 2025-04-03 | 1,461 | 1,475 | 1,422 | 1,445 | 20,842,400 | 1,445 |
| 2025-04-02 | 1,535.5 | 1,538 | 1,507.5 | 1,515.5 | 10,426,200 | 1,515.50 |
| 2025-04-01 | 1,540 | 1,544.5 | 1,512 | 1,530.5 | 14,106,300 | 1,530.50 |
| 2025-03-31 | 1,516 | 1,525.5 | 1,495 | 1,506 | 12,847,600 | 1,506 |
| 2025-03-28 | 1,561 | 1,569 | 1,545 | 1,556 | 16,507,500 | 1,556 |
| 2025-03-27 | 1,611 | 1,636 | 1,608 | 1,629.5 | 20,590,600 | 1,629.50 |
| 2025-03-26 | 1,616.5 | 1,619 | 1,605 | 1,611.5 | 13,585,400 | 1,611.50 |
| 2025-03-25 | 1,624.5 | 1,633.5 | 1,606 | 1,615 | 16,832,100 | 1,615 |
| 2025-03-24 | 1,624.5 | 1,624.5 | 1,593.5 | 1,601 | 17,592,500 | 1,601 |
| 2025-03-21 | 1,585.5 | 1,630 | 1,581 | 1,630 | 32,830,100 | 1,630 |
| 2025-03-19 | 1,575 | 1,589 | 1,570 | 1,579.5 | 16,782,400 | 1,579.50 |
| 2025-03-18 | 1,585 | 1,585 | 1,555 | 1,577.5 | 30,912,400 | 1,577.50 |
| 2025-03-17 | 1,550 | 1,578 | 1,534.5 | 1,565 | 162,669,400 | 1,565 |
| 2025-03-14 | 1,564 | 1,566 | 1,542 | 1,556 | 26,885,600 | 1,556 |
| 2025-03-13 | 1,536.5 | 1,564 | 1,532.5 | 1,564 | 42,538,700 | 1,564 |
| 2025-03-12 | 1,499 | 1,556 | 1,495 | 1,540 | 36,619,900 | 1,540 |
| 2025-03-11 | 1,458.5 | 1,491.5 | 1,451 | 1,491 | 61,459,200 | 1,491 |
| 2025-03-10 | 1,482 | 1,483 | 1,455.5 | 1,473.5 | 47,564,300 | 1,473.50 |
| 2025-03-07 | 1,499.5 | 1,502.5 | 1,478.5 | 1,485.5 | 20,968,600 | 1,485.50 |
| 2025-03-06 | 1,490 | 1,510 | 1,486.5 | 1,506 | 13,539,000 | 1,506 |
| 2025-03-05 | 1,488 | 1,501 | 1,481.5 | 1,492.5 | 14,056,000 | 1,492.50 |
| 2025-03-04 | 1,510 | 1,512.5 | 1,494.5 | 1,506 | 12,933,700 | 1,506 |
| 2025-03-03 | 1,519 | 1,528 | 1,497.5 | 1,513 | 12,264,000 | 1,513 |
| 2025-02-28 | 1,490 | 1,511.5 | 1,486.5 | 1,507.5 | 21,998,000 | 1,507.50 |
| 2025-02-27 | 1,514 | 1,533 | 1,506.5 | 1,524 | 14,933,300 | 1,524 |
| 2025-02-26 | 1,528 | 1,530 | 1,450 | 1,506.5 | 23,363,700 | 1,506.50 |
| 2025-02-25 | 1,510 | 1,535.5 | 1,510 | 1,530 | 3,960,700 | 1,530 |
| 2025-02-21 | 1,528 | 1,539 | 1,524 | 1,533 | 4,450,100 | 1,533 |
| 2025-02-20 | 1,542 | 1,553.5 | 1,529 | 1,535.5 | 5,765,300 | 1,535.50 |
| 2025-02-19 | 1,578 | 1,583 | 1,548 | 1,552 | 6,128,300 | 1,552 |
| 2025-02-18 | 1,561 | 1,581 | 1,556.5 | 1,578 | 5,976,700 | 1,578 |
| 2025-02-17 | 1,550.5 | 1,550.5 | 1,519.5 | 1,547.5 | 19,243,600 | 1,547.50 |
| 2025-02-14 | 1,606 | 1,615.5 | 1,599 | 1,605 | 5,136,500 | 1,605 |
| 2025-02-13 | 1,593 | 1,607 | 1,587 | 1,600.5 | 5,029,800 | 1,600.50 |
| 2025-02-12 | 1,591 | 1,594 | 1,571 | 1,581.5 | 3,654,000 | 1,581.50 |
| 2025-02-10 | 1,577.5 | 1,585 | 1,568.5 | 1,583 | 3,852,300 | 1,583 |
| 2025-02-07 | 1,585 | 1,589 | 1,569 | 1,576 | 4,541,100 | 1,576 |
| 2025-02-06 | 1,593.5 | 1,599 | 1,576 | 1,578.5 | 4,210,000 | 1,578.50 |
| 2025-02-05 | 1,610.5 | 1,618.5 | 1,582 | 1,588.5 | 6,376,000 | 1,588.50 |
| 2025-02-04 | 1,609 | 1,609.5 | 1,590 | 1,602 | 5,390,200 | 1,602 |
| 2025-02-03 | 1,588.5 | 1,601.5 | 1,575 | 1,579.5 | 6,929,000 | 1,579.50 |
| 2025-01-31 | 1,620 | 1,627 | 1,608.5 | 1,610.5 | 5,809,500 | 1,610.50 |
| 2025-01-30 | 1,615 | 1,623.5 | 1,606.5 | 1,614 | 4,538,900 | 1,614 |
| 2025-01-29 | 1,600 | 1,620 | 1,590 | 1,613 | 5,589,000 | 1,613 |
| 2025-01-28 | 1,572 | 1,602.5 | 1,571.5 | 1,594 | 5,227,800 | 1,594 |
| 2025-01-27 | 1,564.5 | 1,584 | 1,561.5 | 1,576.5 | 5,695,100 | 1,576.50 |
| 2025-01-24 | 1,559 | 1,561 | 1,540 | 1,551.5 | 5,998,700 | 1,551.50 |
| 2025-01-23 | 1,545 | 1,556 | 1,535 | 1,552 | 5,667,900 | 1,552 |
| 2025-01-22 | 1,554.5 | 1,555 | 1,536 | 1,537.5 | 5,313,900 | 1,537.50 |
| 2025-01-21 | 1,552.5 | 1,560 | 1,527.5 | 1,536 | 4,329,700 | 1,536 |
| 2025-01-20 | 1,540 | 1,548 | 1,535.5 | 1,544.5 | 4,538,300 | 1,544.50 |
| 2025-01-17 | 1,515 | 1,519.5 | 1,494.5 | 1,518 | 6,127,600 | 1,518 |
| 2025-01-16 | 1,525 | 1,537 | 1,520.5 | 1,527.5 | 5,029,500 | 1,527.50 |
| 2025-01-15 | 1,504 | 1,520 | 1,498.5 | 1,519 | 4,436,100 | 1,519 |
| 2025-01-14 | 1,487 | 1,509 | 1,485.5 | 1,489 | 6,001,900 | 1,489 |
| 2025-01-10 | 1,506 | 1,510.5 | 1,486 | 1,486.5 | 6,253,100 | 1,486.50 |
| 2025-01-09 | 1,542.5 | 1,545.5 | 1,514 | 1,514.5 | 7,191,000 | 1,514.50 |
| 2025-01-08 | 1,523 | 1,555.5 | 1,522 | 1,548 | 7,490,000 | 1,548 |
| 2025-01-07 | 1,518 | 1,539 | 1,517 | 1,535 | 6,309,600 | 1,535 |
| 2025-01-06 | 1,500 | 1,506 | 1,487.5 | 1,505 | 6,375,200 | 1,505 |
分割・併合履歴 ： なし