！決算発表予定日 2025/02/14
7182東証P貸借
業種 銀行業
ゆうちょ銀行 株価時系列データ
PTS
1,610
円
(18:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,747.5 (24/03/22) | 1,254.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,747.5 (24/03/22) | 1,254.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,620.0 | 1,627.0 | 1,608.5 | 1,610.5 | -3.5 | -0.2 | 5,809,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,615.0 | 1,623.5 | 1,606.5 | 1,614.0 | +1.0 | +0.1 | 4,538,900 |
| 1/29 | 1,600.0 | 1,620.0 | 1,590.0 | 1,613.0 | +19.0 | +1.2 | 5,589,000 |
| 1/28 | 1,572.0 | 1,602.5 | 1,571.5 | 1,594.0 | +17.5 | +1.1 | 5,227,800 |
| 1/27 | 1,564.5 | 1,584.0 | 1,561.5 | 1,576.5 | +25.0 | +1.6 | 5,695,100 |
| 1/24 | 1,559.0 | 1,561.0 | 1,540.0 | 1,551.5 | -0.5 | +0.0 | 5,998,700 |
| 1/23 | 1,545.0 | 1,556.0 | 1,535.0 | 1,552.0 | +14.5 | +0.9 | 5,667,900 |
| 1/22 | 1,554.5 | 1,555.0 | 1,536.0 | 1,537.5 | +1.5 | +0.1 | 5,313,900 |
| 1/21 | 1,552.5 | 1,560.0 | 1,527.5 | 1,536.0 | -8.5 | -0.6 | 4,329,700 |
| 1/20 | 1,540.0 | 1,548.0 | 1,535.5 | 1,544.5 | +26.5 | +1.8 | 4,538,300 |
| 1/17 | 1,515.0 | 1,519.5 | 1,494.5 | 1,518.0 | -9.5 | -0.6 | 6,127,600 |
| 1/16 | 1,525.0 | 1,537.0 | 1,520.5 | 1,527.5 | +8.5 | +0.6 | 5,029,500 |
| 1/15 | 1,504.0 | 1,520.0 | 1,498.5 | 1,519.0 | +30.0 | +2.0 | 4,436,100 |
| 1/14 | 1,487.0 | 1,509.0 | 1,485.5 | 1,489.0 | +2.5 | +0.2 | 6,001,900 |
| 1/10 | 1,506.0 | 1,510.5 | 1,486.0 | 1,486.5 | -28.0 | -1.9 | 6,253,100 |
| 1/9 | 1,542.5 | 1,545.5 | 1,514.0 | 1,514.5 | -33.5 | -2.2 | 7,191,000 |
| 1/8 | 1,523.0 | 1,555.5 | 1,522.0 | 1,548.0 | +13.0 | +0.9 | 7,490,000 |
| 1/7 | 1,518.0 | 1,539.0 | 1,517.0 | 1,535.0 | +30.0 | +2.0 | 6,309,600 |
| 1/6 | 1,500.0 | 1,506.0 | 1,487.5 | 1,505.0 | +10.5 | +0.7 | 6,375,200 |
| 12/30 | 1,500.0 | 1,513.5 | 1,492.0 | 1,494.5 | +0.5 | +0.0 | 4,560,700 |
| 12/27 | 1,483.0 | 1,497.0 | 1,480.5 | 1,494.0 | +14.0 | +1.0 | 4,531,700 |
| 12/26 | 1,471.0 | 1,480.0 | 1,463.5 | 1,480.0 | +8.5 | +0.6 | 3,422,600 |
| 12/25 | 1,475.0 | 1,476.0 | 1,455.0 | 1,471.5 | -1.5 | -0.1 | 3,268,000 |
| 12/24 | 1,468.0 | 1,477.5 | 1,464.5 | 1,473.0 | +12.0 | +0.8 | 4,121,500 |
| 12/23 | 1,448.0 | 1,463.5 | 1,439.0 | 1,461.0 | +13.0 | +0.9 | 4,016,700 |
| 12/20 | 1,460.0 | 1,463.5 | 1,441.5 | 1,448.0 | -19.0 | -1.3 | 7,789,000 |
| 12/19 | 1,462.5 | 1,480.5 | 1,456.0 | 1,467.0 | -13.5 | -0.9 | 4,859,900 |
| 12/18 | 1,471.0 | 1,484.5 | 1,462.0 | 1,480.5 | -7.5 | -0.5 | 4,078,700 |
| 12/17 | 1,508.0 | 1,518.5 | 1,482.5 | 1,488.0 | -24.5 | -1.6 | 5,359,800 |
| 12/16 | 1,527.0 | 1,529.5 | 1,505.0 | 1,512.5 | -12.5 | -0.8 | 3,647,800 |
| 12/13 | 1,515.0 | 1,544.5 | 1,515.0 | 1,525.0 | -3.0 | -0.2 | 6,317,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
