1,721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) |
|---|---|---|---|---|---|---|
| 2017/05/30 | 1,349.0 | 1,351.0 | 1,343.0 | 1,345.0 | 1,345.0 | 1,420,300 |
| 2017/05/29 | 1,349.0 | 1,355.0 | 1,347.0 | 1,352.0 | 1,352.0 | 1,292,800 |
| 2017/05/26 | 1,354.0 | 1,362.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,120,900 |
| 2017/05/25 | 1,354.0 | 1,361.0 | 1,350.0 | 1,358.0 | 1,358.0 | 2,050,600 |
| 2017/05/24 | 1,369.0 | 1,369.0 | 1,355.0 | 1,360.0 | 1,360.0 | 1,803,100 |
| 2017/05/23 | 1,358.0 | 1,361.0 | 1,351.0 | 1,355.0 | 1,355.0 | 1,054,200 |
| 2017/05/22 | 1,371.0 | 1,381.0 | 1,358.0 | 1,358.0 | 1,358.0 | 1,743,300 |
| 2017/05/19 | 1,347.0 | 1,367.0 | 1,346.0 | 1,363.0 | 1,363.0 | 2,292,900 |
| 2017/05/18 | 1,351.0 | 1,354.0 | 1,343.0 | 1,349.0 | 1,349.0 | 2,361,300 |
| 2017/05/17 | 1,378.0 | 1,380.0 | 1,357.0 | 1,357.0 | 1,357.0 | 3,199,600 |
| 2017/05/16 | 1,407.0 | 1,407.0 | 1,381.0 | 1,383.0 | 1,383.0 | 2,600,200 |
| 2017/05/15 | 1,410.0 | 1,410.0 | 1,391.0 | 1,402.0 | 1,402.0 | 2,561,800 |
| 2017/05/12 | 1,384.0 | 1,397.0 | 1,381.0 | 1,397.0 | 1,397.0 | 2,675,900 |
| 2017/05/11 | 1,399.0 | 1,404.0 | 1,386.0 | 1,389.0 | 1,389.0 | 1,733,500 |
| 2017/05/10 | 1,399.0 | 1,403.0 | 1,393.0 | 1,399.0 | 1,399.0 | 1,625,800 |
| 2017/05/09 | 1,405.0 | 1,413.0 | 1,400.0 | 1,401.0 | 1,401.0 | 1,876,400 |
| 2017/05/08 | 1,390.0 | 1,414.0 | 1,390.0 | 1,409.0 | 1,409.0 | 2,800,600 |
| 2017/05/02 | 1,377.0 | 1,383.0 | 1,375.0 | 1,375.0 | 1,375.0 | 2,022,200 |
| 2017/05/01 | 1,375.0 | 1,381.0 | 1,364.0 | 1,381.0 | 1,381.0 | 1,777,700 |
| 2017/04/28 | 1,405.0 | 1,416.0 | 1,378.0 | 1,381.0 | 1,381.0 | 2,537,800 |
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。
