KabuInsight

日本郵政

6178
プライム/サービス業/JAPAN POST HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,761.01,807.01,760.01,780.5-20.5-1.14%5,548,000
2026-03-121,856.51,859.51,776.01,801.0-62.0-3.33%5,144,800
2026-03-111,884.51,902.51,863.01,863.0+1.0+0.05%4,509,000
2026-03-101,844.01,873.01,822.51,862.0+52.0+2.87%5,428,800
2026-03-091,764.01,815.51,763.01,810.0-74.0-3.93%5,842,400
2026-03-061,864.01,884.01,852.01,884.0+2.0+0.11%3,957,500
2026-03-051,925.01,941.01,866.51,882.0+48.5+2.65%7,163,100
2026-03-041,878.01,908.01,810.01,833.5-124.5-6.36%7,384,000
2026-03-031,962.01,982.51,941.51,958.0-16.0-0.81%5,171,200
2026-03-021,974.01,992.51,944.01,974.0-62.0-3.05%4,990,200
2026-02-272,050.02,051.52,030.02,036.0+17.5+0.87%7,968,800
2026-02-262,029.52,051.02,014.02,018.5+37.0+1.87%4,875,100
2026-02-252,035.02,038.01,962.01,981.5-57.5-2.82%6,054,500
2026-02-242,026.02,039.02,004.02,039.0+27.0+1.34%6,358,200
2026-02-202,000.02,012.01,985.02,012.0-7.0-0.35%4,710,100
2026-02-191,981.02,024.01,974.02,019.0+31.5+1.58%4,219,500
2026-02-181,980.02,012.01,975.51,987.5+13.5+0.68%4,198,100
2026-02-171,990.01,996.51,965.51,974.0-16.5-0.83%4,058,500
2026-02-162,050.02,058.51,985.51,990.5-53.5-2.62%6,478,100
2026-02-132,091.52,098.52,041.02,044.0-47.5-2.27%7,441,400
2026-02-122,082.52,124.02,081.02,091.5+13.5+0.65%8,165,800
2026-02-102,070.02,106.02,061.02,078.0+28.0+1.37%6,695,300
2026-02-092,030.02,065.02,022.02,050.0+72.5+3.67%8,702,900
2026-02-061,954.01,980.01,943.51,977.5+40.0+2.06%5,835,100
2026-02-051,953.01,968.01,923.01,937.5+1.0+0.05%4,472,800
2026-02-041,906.01,949.51,886.51,936.5+7.0+0.36%4,815,100
2026-02-031,882.01,934.51,872.01,929.5+91.0+4.95%6,803,700
2026-02-021,870.01,884.51,833.01,838.5-16.0-0.86%4,157,600
2026-01-301,837.01,858.01,830.01,854.5+18.0+0.98%5,239,200
2026-01-291,770.01,842.51,767.51,836.5+53.5+3.00%5,282,900
2026-01-281,773.51,795.51,770.01,783.0-3.0-0.17%4,906,300
2026-01-271,770.01,786.01,758.51,786.0+11.5+0.65%4,080,000
2026-01-261,803.51,805.01,771.01,774.5-56.0-3.06%5,916,400
2026-01-231,826.01,843.51,811.51,830.5+23.0+1.27%4,814,900
2026-01-221,822.01,838.51,807.51,807.5-9.0-0.50%5,181,800
2026-01-211,859.01,867.51,801.51,816.5-54.5-2.91%6,797,200
2026-01-201,876.01,889.51,868.51,871.0+16.5+0.89%5,875,000
2026-01-191,859.01,864.51,839.01,854.5-19.0-1.01%4,802,600
2026-01-161,882.51,893.51,865.51,873.5-19.0-1.00%5,004,500
2026-01-151,840.51,916.01,838.01,892.5+61.5+3.36%10,218,500
2026-01-141,814.51,834.51,809.01,831.0+16.5+0.91%5,876,600
2026-01-131,822.01,822.01,802.01,814.5+32.5+1.82%5,773,300
2026-01-091,792.51,802.01,780.01,782.0-6.0-0.34%5,957,800
2026-01-081,815.01,825.01,782.51,788.0-38.0-2.08%6,844,800
2026-01-071,789.01,838.51,781.51,826.0+26.5+1.47%12,284,500
2026-01-061,768.51,829.51,764.51,799.5+69.5+4.02%13,646,800
2026-01-051,667.01,733.01,663.51,730.0+79.5+4.82%10,331,000
2025-12-301,651.01,665.01,643.01,650.5-2.0-0.12%4,075,900
2025-12-291,635.51,656.01,626.51,652.5+20.0+1.23%3,636,800
2025-12-261,638.51,640.01,624.01,632.5-6.5-0.40%3,030,700
2025-12-251,645.01,645.01,614.01,639.0-1.5-0.09%2,216,700
2025-12-241,650.01,654.51,629.01,640.5-9.0-0.55%4,311,100
2025-12-231,637.01,652.01,635.51,649.5+19.5+1.20%6,168,700
2025-12-221,631.51,637.51,622.01,630.0+24.0+1.49%7,513,500
2025-12-191,612.01,626.51,606.01,606.0-1.5-0.09%13,103,400
2025-12-181,613.51,623.01,604.51,607.5-10.0-0.62%6,986,300
2025-12-171,591.01,628.01,586.51,617.5+16.5+1.03%5,758,400
2025-12-161,610.01,618.01,601.01,601.0+5.5+0.34%5,602,000
2025-12-151,616.51,625.01,594.51,595.5-21.0-1.30%7,088,500
2025-12-121,601.51,626.01,593.51,616.5+38.0+2.41%6,244,900
2025-12-111,610.01,616.51,577.51,578.5-25.0-1.56%3,857,600
2025-12-101,580.01,607.51,570.01,603.5+22.5+1.42%6,020,100
2025-12-091,565.01,597.51,563.51,581.0+17.0+1.09%5,204,500
2025-12-081,548.01,564.01,542.51,564.0+21.5+1.39%3,758,500
2025-12-051,541.01,548.01,524.01,542.5-18.0-1.15%3,721,900
2025-12-041,535.01,560.51,528.01,560.5+21.0+1.36%5,402,500
2025-12-031,558.01,563.51,531.51,539.5-12.5-0.81%6,140,600
2025-12-021,589.01,598.01,552.01,552.0-29.5-1.87%6,899,200
2025-12-011,542.51,581.51,539.51,581.5+46.5+3.03%7,735,900
2025-11-281,519.51,542.51,513.51,535.0+12.0+0.79%6,489,100
2025-11-271,504.51,526.51,503.51,523.0+12.0+0.79%5,060,400
2025-11-261,498.01,515.01,490.01,511.0+34.0+2.30%8,465,600
2025-11-251,470.01,480.51,453.01,477.0+27.0+1.86%8,730,300
2025-11-211,445.51,470.01,445.51,450.0-4.5-0.31%14,939,400
2025-11-201,501.01,503.01,450.01,454.5+7.0+0.48%11,286,200
2025-11-191,422.51,460.01,421.51,447.5+32.0+2.26%7,832,400
2025-11-181,451.01,454.51,415.51,415.5-47.0-3.21%7,797,900
2025-11-171,450.51,468.01,438.01,462.5+1.0+0.07%6,849,600
2025-11-141,464.51,472.01,451.01,461.5-8.5-0.58%5,813,700
2025-11-131,471.01,478.51,462.01,470.0+8.0+0.55%4,907,600
2025-11-121,447.01,467.51,447.01,462.0+19.5+1.35%5,592,700
2025-11-111,449.01,449.51,436.01,442.5+2.5+0.17%5,103,600
2025-11-101,442.01,444.51,431.51,440.0+12.5+0.88%5,395,900
2025-11-071,434.01,434.51,414.01,427.5-7.0-0.49%5,461,600
2025-11-061,417.51,438.51,417.01,434.5+17.0+1.20%5,667,300
2025-11-051,448.51,456.01,404.01,417.5-19.5-1.36%7,409,700
2025-11-041,433.01,444.01,417.51,437.0-9.5-0.66%7,361,700
2025-10-311,450.01,463.01,437.01,446.5+5.5+0.38%7,004,500
2025-10-301,422.01,441.51,421.51,441.0+20.0+1.41%20,333,600
2025-10-291,438.51,441.51,419.01,421.0-24.0-1.66%5,737,900
2025-10-281,457.51,460.01,441.51,445.0-12.5-0.86%5,069,100
2025-10-271,465.51,467.51,451.51,457.5+7.5+0.52%6,212,400
2025-10-241,444.51,452.51,443.51,450.0+1.0+0.07%3,888,700
2025-10-231,444.51,455.01,433.51,449.0-0.5-0.03%5,573,300
2025-10-221,436.51,450.01,435.51,449.5+9.5+0.66%3,893,800
2025-10-211,429.01,445.51,427.01,440.0+11.0+0.77%5,334,300
2025-10-201,419.01,432.01,411.51,429.0+28.0+2.00%5,073,400
2025-10-171,405.51,414.01,392.01,401.0-20.5-1.44%5,885,900
2025-10-161,433.01,445.51,417.01,421.5-11.5-0.80%5,202,400
2025-10-151,428.01,439.01,426.51,433.0+23.0+1.63%5,573,200
2025-10-141,400.01,422.51,397.01,410.0-18.0-1.26%6,989,100
2025-10-101,461.01,461.01,427.51,428.0-39.0-2.66%7,504,000
2025-10-091,450.01,472.51,445.51,467.0+31.5+2.19%8,784,500
2025-10-081,434.01,447.51,425.51,435.5+5.0+0.35%8,580,600
2025-10-071,432.01,448.01,427.01,430.5-1.5-0.10%6,648,500
2025-10-061,439.01,450.01,420.51,432.0+16.5+1.17%8,187,400
2025-10-031,417.51,428.51,414.01,415.5-4.0-0.28%5,127,000
2025-10-021,439.01,443.01,419.51,419.5-28.5-1.97%5,320,100
2025-10-011,450.01,461.51,437.01,448.0-22.0-1.50%6,124,100
2025-09-301,450.51,471.01,449.01,470.0+11.0+0.75%4,620,800
2025-09-291,472.01,475.51,455.01,459.0-38.0-2.54%4,630,800
2025-09-261,493.01,511.01,492.01,497.0+13.0+0.88%7,587,300
2025-09-251,479.51,484.01,467.51,484.0+14.0+0.95%6,119,500
2025-09-241,485.51,487.51,452.51,470.0-15.5-1.04%5,770,500
2025-09-221,490.01,507.51,485.01,485.5-8.0-0.54%4,098,800
2025-09-191,503.01,512.01,488.51,493.5-10.5-0.70%10,286,900
2025-09-181,523.01,525.51,504.01,504.0-8.0-0.53%5,018,800
2025-09-171,523.01,526.51,505.51,512.0-23.5-1.53%5,518,400
2025-09-161,545.51,549.01,535.51,535.5-12.5-0.81%3,526,200
2025-09-121,544.51,556.51,541.51,548.0——4,764,900

直近120営業日分を表示