1,709円
日本郵政の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/28 | 1,519.5 | 1,542.5 | 1,513.5 | 1,535.0 | 1,535.0 | 6,489,100 |
| 2025/11/27 | 1,504.5 | 1,526.5 | 1,503.5 | 1,523.0 | 1,523.0 | 5,060,400 |
| 2025/11/26 | 1,498.0 | 1,515.0 | 1,490.0 | 1,511.0 | 1,511.0 | 8,465,600 |
| 2025/11/25 | 1,470.0 | 1,480.5 | 1,453.0 | 1,477.0 | 1,477.0 | 8,730,300 |
| 2025/11/21 | 1,445.5 | 1,470.0 | 1,445.5 | 1,450.0 | 1,450.0 | 14,939,400 |
| 2025/11/20 | 1,501.0 | 1,503.0 | 1,450.0 | 1,454.5 | 1,454.5 | 11,286,200 |
| 2025/11/19 | 1,422.5 | 1,460.0 | 1,421.5 | 1,447.5 | 1,447.5 | 7,832,400 |
| 2025/11/18 | 1,451.0 | 1,454.5 | 1,415.5 | 1,415.5 | 1,415.5 | 7,797,900 |
| 2025/11/17 | 1,450.5 | 1,468.0 | 1,438.0 | 1,462.5 | 1,462.5 | 6,849,600 |
| 2025/11/14 | 1,464.5 | 1,472.0 | 1,451.0 | 1,461.5 | 1,461.5 | 5,813,700 |
| 2025/11/13 | 1,471.0 | 1,478.5 | 1,462.0 | 1,470.0 | 1,470.0 | 4,907,600 |
| 2025/11/12 | 1,447.0 | 1,467.5 | 1,447.0 | 1,462.0 | 1,462.0 | 5,592,700 |
| 2025/11/11 | 1,449.0 | 1,449.5 | 1,436.0 | 1,442.5 | 1,442.5 | 5,103,600 |
| 2025/11/10 | 1,442.0 | 1,444.5 | 1,431.5 | 1,440.0 | 1,440.0 | 5,395,900 |
| 2025/11/07 | 1,434.0 | 1,434.5 | 1,414.0 | 1,427.5 | 1,427.5 | 5,461,600 |
| 2025/11/06 | 1,417.5 | 1,438.5 | 1,417.0 | 1,434.5 | 1,434.5 | 5,667,300 |
| 2025/11/05 | 1,448.5 | 1,456.0 | 1,404.0 | 1,417.5 | 1,417.5 | 7,409,700 |
| 2025/11/04 | 1,433.0 | 1,444.0 | 1,417.5 | 1,437.0 | 1,437.0 | 7,361,700 |
| 2025/10/31 | 1,450.0 | 1,463.0 | 1,437.0 | 1,446.5 | 1,446.5 | 7,004,500 |
| 2025/10/30 | 1,422.0 | 1,441.5 | 1,421.5 | 1,441.0 | 1,441.0 | 20,333,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本郵政の取引履歴を振り返りませんか？
日本郵政の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
