！決算発表予定日 2024/05/15
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
1,580
円
(22:18)
株価は20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) | 1,031.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,747.5 (24/03/22) | 1,426.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,585.0 | 1,585.5 | 1,571.0 | 1,585.5 | +1.5 | +0.1 | 2,901,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 1,525.0 | 1,534.5 | 1,521.5 | 1,530.0 | -5.5 | -0.4 | 5,688,900 |
| 1/31 | 1,513.5 | 1,537.5 | 1,509.0 | 1,535.5 | +27.5 | +1.8 | 6,007,800 |
| 1/30 | 1,529.0 | 1,532.0 | 1,507.0 | 1,508.0 | -27.0 | -1.8 | 6,016,600 |
| 1/29 | 1,530.0 | 1,540.5 | 1,525.5 | 1,535.0 | +4.0 | +0.3 | 4,535,300 |
| 1/26 | 1,535.0 | 1,552.5 | 1,520.5 | 1,531.0 | -11.5 | -0.8 | 8,681,300 |
| 1/25 | 1,555.0 | 1,562.0 | 1,535.5 | 1,542.5 | -16.0 | -1.0 | 8,299,200 |
| 1/24 | 1,509.5 | 1,558.5 | 1,507.5 | 1,558.5 | +50.5 | +3.4 | 11,316,200 |
| 1/23 | 1,512.0 | 1,529.5 | 1,501.0 | 1,508.0 | +3.5 | +0.2 | 7,733,600 |
| 1/22 | 1,486.0 | 1,506.5 | 1,484.5 | 1,504.5 | +18.5 | +1.2 | 5,606,000 |
| 1/19 | 1,489.0 | 1,489.0 | 1,479.0 | 1,486.0 | +3.0 | +0.2 | 4,613,600 |
| 1/18 | 1,479.5 | 1,488.0 | 1,468.5 | 1,483.0 | +11.5 | +0.8 | 5,805,400 |
| 1/17 | 1,470.0 | 1,485.0 | 1,468.0 | 1,471.5 | +3.5 | +0.2 | 7,390,700 |
| 1/16 | 1,475.5 | 1,475.5 | 1,455.5 | 1,468.0 | -8.0 | -0.5 | 6,283,600 |
| 1/15 | 1,455.0 | 1,482.0 | 1,455.0 | 1,476.0 | +21.0 | +1.4 | 5,157,100 |
| 1/12 | 1,453.0 | 1,472.5 | 1,445.5 | 1,455.0 | -0.5 | +0.0 | 6,586,200 |
| 1/11 | 1,456.0 | 1,473.0 | 1,455.5 | 1,455.5 | +10.5 | +0.7 | 6,687,800 |
| 1/10 | 1,458.0 | 1,461.5 | 1,440.5 | 1,445.0 | -13.5 | -0.9 | 7,466,400 |
| 1/9 | 1,480.5 | 1,488.0 | 1,456.0 | 1,458.5 | +3.5 | +0.2 | 6,587,800 |
| 1/5 | 1,450.0 | 1,463.5 | 1,450.0 | 1,455.0 | +18.0 | +1.3 | 5,629,300 |
| 1/4 | 1,449.0 | 1,449.0 | 1,426.0 | 1,437.0 | +1.0 | +0.1 | 5,463,800 |
| 12/29 | 1,440.0 | 1,446.0 | 1,426.0 | 1,436.0 | +1.0 | +0.1 | 4,772,800 |
| 12/28 | 1,443.0 | 1,453.0 | 1,434.0 | 1,435.0 | -14.5 | -1.0 | 6,626,600 |
| 12/27 | 1,443.0 | 1,454.5 | 1,442.0 | 1,449.5 | +15.0 | +1.1 | 5,847,700 |
| 12/26 | 1,435.0 | 1,441.5 | 1,423.5 | 1,434.5 | +7.0 | +0.5 | 4,639,900 |
| 12/25 | 1,440.0 | 1,441.5 | 1,427.5 | 1,427.5 | -3.5 | -0.2 | 2,473,600 |
| 12/22 | 1,409.0 | 1,436.5 | 1,409.0 | 1,431.0 | +19.5 | +1.4 | 5,327,500 |
| 12/21 | 1,402.0 | 1,419.0 | 1,397.5 | 1,411.5 | +4.0 | +0.3 | 4,807,800 |
| 12/20 | 1,415.0 | 1,420.0 | 1,402.0 | 1,407.5 | -32.0 | -2.2 | 10,152,100 |
| 12/19 | 1,451.0 | 1,466.0 | 1,436.0 | 1,439.5 | -5.5 | -0.4 | 8,175,100 |
| 12/18 | 1,441.0 | 1,452.5 | 1,418.0 | 1,445.0 | +2.0 | +0.1 | 8,140,000 |
▶︎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