KabuInsight

ゆうちょ銀行

7182
プライム/銀行業/JAPAN POST BANK 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
2026-03-132,560.02,658.02,560.02,629.5-28.0-1.05%10,143,800
2026-03-122,755.52,770.02,624.02,657.5-96.5-3.50%8,901,900
2026-03-112,796.02,812.02,744.52,754.0+10.0+0.36%6,189,500
2026-03-102,717.52,781.52,683.02,744.0+61.0+2.27%7,339,300
2026-03-092,602.02,701.02,602.02,683.0-139.5-4.94%9,852,700
2026-03-062,777.02,828.02,760.02,822.5-28.5-1.00%7,632,000
2026-03-052,875.02,901.02,804.02,851.0+126.0+4.62%9,511,400
2026-03-042,821.52,846.52,674.02,725.0-146.5-5.10%11,509,300
2026-03-032,926.02,953.02,871.52,871.5-54.5-1.86%8,531,800
2026-03-022,902.02,938.52,856.02,926.0-135.0-4.41%10,374,400
2026-02-273,025.03,061.02,990.53,061.0+32.0+1.06%10,738,200
2026-02-263,020.03,038.02,998.03,029.0+79.0+2.68%7,225,300
2026-02-253,040.03,042.02,948.02,950.0-96.0-3.15%11,705,200
2026-02-243,045.03,049.03,011.03,046.0-8.0-0.26%6,938,000
2026-02-203,005.03,060.02,990.53,054.0+14.0+0.46%8,694,000
2026-02-192,979.53,040.02,968.03,040.0+76.0+2.56%5,794,700
2026-02-182,985.53,003.02,930.02,964.00.00.00%7,688,300
2026-02-173,025.03,026.02,955.02,964.0-91.0-2.98%10,669,200
2026-02-163,105.03,119.03,040.03,055.0-39.0-1.26%10,889,100
2026-02-133,124.03,167.03,052.03,094.0-66.0-2.09%13,522,800
2026-02-123,110.03,169.03,075.03,160.0+71.0+2.30%12,281,000
2026-02-103,075.03,113.03,047.03,089.0+49.0+1.61%14,581,300
2026-02-093,030.03,043.02,986.53,040.0+103.0+3.51%13,337,200
2026-02-062,868.02,966.52,858.02,937.0+19.0+0.65%16,381,100
2026-02-052,860.52,925.02,858.52,918.0+78.0+2.75%12,856,100
2026-02-042,793.02,860.02,747.52,840.0+42.5+1.52%10,368,100
2026-02-032,799.52,819.02,764.52,797.5+148.0+5.59%12,559,200
2026-02-022,765.02,806.02,648.52,649.5-90.5-3.30%15,315,400
2026-01-302,680.02,744.02,657.52,740.0+68.0+2.54%17,594,300
2026-01-292,600.02,688.52,578.52,672.0+145.5+5.76%17,918,900
2026-01-282,494.02,535.02,475.02,526.5+32.0+1.28%8,000,500
2026-01-272,490.02,500.02,460.02,494.5+26.0+1.05%8,934,000
2026-01-262,490.02,499.52,458.02,468.5-71.5-2.81%9,393,800
2026-01-232,535.52,579.02,528.02,540.0+36.0+1.44%9,096,500
2026-01-222,526.02,566.02,497.52,504.0+26.0+1.05%9,798,800
2026-01-212,501.02,508.02,456.02,478.0-58.0-2.29%10,321,000
2026-01-202,541.02,545.02,500.52,536.0-4.0-0.16%6,508,500
2026-01-192,570.02,574.02,510.02,540.0-10.0-0.39%6,447,100
2026-01-162,540.02,564.52,516.02,550.0+14.0+0.55%8,164,400
2026-01-152,518.52,546.52,498.02,536.00.00.00%11,728,300
2026-01-142,484.02,536.02,477.52,536.0+69.0+2.80%13,801,900
2026-01-132,442.52,467.02,415.02,467.0+150.5+6.50%15,224,900
2026-01-092,280.02,316.52,275.52,316.5+53.5+2.36%8,368,300
2026-01-082,277.02,306.02,263.02,263.0-32.5-1.42%7,326,300
2026-01-072,293.02,321.52,281.02,295.5-31.0-1.33%8,931,600
2026-01-062,304.52,360.02,304.52,326.5+50.5+2.22%9,931,600
2026-01-052,240.02,280.52,238.02,276.0+67.0+3.03%8,486,000
2025-12-302,199.52,230.02,191.52,209.0+7.0+0.32%7,662,200
2025-12-292,199.02,218.52,176.02,202.0+45.5+2.11%6,622,800
2025-12-262,141.02,160.02,136.02,156.5+18.0+0.84%4,401,500
2025-12-252,127.02,138.52,113.02,138.5+13.5+0.64%4,080,100
2025-12-242,135.02,198.52,123.52,125.00.00.00%7,898,900
2025-12-232,094.52,128.52,094.02,125.0+44.0+2.11%8,604,200
2025-12-222,070.52,105.52,062.02,081.0+35.0+1.71%8,879,600
2025-12-192,033.52,065.52,027.02,046.0+21.5+1.06%12,953,200
2025-12-182,029.52,051.02,017.02,024.5-13.5-0.66%9,783,900
2025-12-172,031.02,063.52,023.52,038.0+7.0+0.34%8,998,900
2025-12-162,108.02,108.02,030.52,031.0-60.5-2.89%9,509,300
2025-12-152,143.02,160.02,071.52,091.5-38.5-1.81%9,513,100
2025-12-122,086.52,134.52,070.52,130.0+70.5+3.42%12,355,600
2025-12-112,085.02,089.02,049.02,059.5-2.5-0.12%9,310,900
2025-12-102,050.52,071.02,040.02,062.0+26.0+1.28%8,798,000
2025-12-092,050.52,084.02,030.52,036.0+46.0+2.31%15,636,900
2025-12-081,975.01,990.01,952.01,990.0+30.5+1.56%7,241,400
2025-12-051,963.01,966.01,941.01,959.5-5.0-0.25%5,452,400
2025-12-041,898.01,977.01,895.01,964.5+55.0+2.88%9,722,100
2025-12-031,934.01,935.01,899.01,909.5-24.0-1.24%5,450,000
2025-12-021,954.01,978.01,927.51,933.5+8.5+0.44%10,647,600
2025-12-011,896.01,954.51,893.01,925.0+47.5+2.53%10,240,700
2025-11-281,870.01,889.51,862.51,877.5-2.5-0.13%6,863,200
2025-11-271,867.01,896.51,862.01,880.0+12.5+0.67%6,455,500
2025-11-261,815.01,872.01,804.01,867.5+80.5+4.50%10,808,400
2025-11-251,814.01,816.01,776.01,787.0+22.5+1.28%7,919,800
2025-11-211,752.01,772.51,744.01,764.5+14.0+0.80%8,917,700
2025-11-201,743.01,754.01,738.51,750.5+28.5+1.66%6,197,600
2025-11-191,710.01,740.01,703.01,722.0+17.0+1.00%6,099,100
2025-11-181,722.01,734.51,705.01,705.0-33.0-1.90%6,715,900
2025-11-171,711.51,738.01,706.01,738.0-19.5-1.11%7,850,100
2025-11-141,759.51,768.51,742.01,757.5-15.0-0.85%8,405,800
2025-11-131,761.01,775.01,752.01,772.5+23.5+1.34%5,909,700
2025-11-121,737.51,757.51,731.51,749.0+22.5+1.30%5,827,100
2025-11-111,757.01,757.51,722.01,726.5-30.0-1.71%4,990,200
2025-11-101,780.01,780.01,747.01,756.50.00.00%5,265,400
2025-11-071,754.01,771.01,746.01,756.5-16.0-0.90%4,521,400
2025-11-061,738.01,780.51,737.01,772.5+36.5+2.10%8,283,300
2025-11-051,744.01,745.01,698.51,736.0-3.5-0.20%7,890,500
2025-11-041,723.01,739.51,692.51,739.5+11.5+0.67%6,625,500
2025-10-311,720.01,733.51,712.01,728.0+8.5+0.49%7,645,400
2025-10-301,706.51,733.01,702.01,719.5+19.0+1.12%43,904,600
2025-10-291,717.01,721.51,694.01,700.5-18.0-1.05%6,793,900
2025-10-281,735.51,741.51,718.51,718.5-9.5-0.55%6,704,100
2025-10-271,740.51,749.01,727.01,728.0+9.0+0.52%5,767,100
2025-10-241,722.01,729.01,717.01,719.00.00.00%4,508,400
2025-10-231,728.51,729.01,716.51,719.0-12.5-0.72%4,537,200
2025-10-221,716.51,739.01,711.51,731.5+12.0+0.70%5,682,100
2025-10-211,725.01,734.01,716.51,719.5-7.5-0.43%5,030,800
2025-10-201,698.51,727.01,684.51,727.0+65.5+3.94%6,710,100
2025-10-171,671.01,683.01,659.01,661.5-45.5-2.67%7,900,900
2025-10-161,720.01,728.01,702.51,707.0-2.0-0.12%6,113,400
2025-10-151,718.51,719.51,698.51,709.0+8.5+0.50%5,795,000
2025-10-141,681.01,705.01,676.01,700.5-10.0-0.58%10,668,800
2025-10-101,729.01,740.01,703.01,710.5-42.0-2.40%8,446,300
2025-10-091,772.01,777.01,744.01,752.5-19.5-1.10%7,821,700
2025-10-081,791.01,797.51,767.01,772.0-0.5-0.03%8,442,500
2025-10-071,786.51,799.51,771.01,772.5+2.5+0.14%7,499,500
2025-10-061,765.01,781.01,727.51,770.0+5.0+0.28%9,795,200
2025-10-031,750.01,774.01,748.01,765.0+22.5+1.29%5,000,100
2025-10-021,767.51,772.01,742.51,742.5-30.0-1.69%5,762,200
2025-10-011,800.51,810.01,768.01,772.5-42.0-2.31%8,295,100
2025-09-301,809.01,828.01,794.01,814.5-19.0-1.04%7,263,200
2025-09-291,837.01,840.01,818.51,833.5-2.0-0.11%6,577,200
2025-09-261,828.01,850.01,819.51,835.5+9.0+0.49%6,836,500
2025-09-251,821.51,838.51,810.01,826.5+17.0+0.94%9,349,100
2025-09-241,796.51,809.51,786.01,809.5+24.0+1.34%10,767,800
2025-09-221,798.51,827.51,784.01,785.5-7.5-0.42%6,874,800
2025-09-191,805.51,812.51,766.51,793.0-23.5-1.29%22,489,700
2025-09-181,862.51,864.01,816.51,816.5-39.5-2.13%6,382,400
2025-09-171,851.51,865.01,833.01,856.0-18.0-0.96%6,863,200
2025-09-161,880.01,888.01,866.51,874.0-15.5-0.82%6,924,300
2025-09-121,900.01,900.51,886.01,889.5——5,814,100

直近120営業日分を表示