日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱ＵＦＪフィナンシャル・グループ(8306)の株価時系列情報

三菱ＵＦＪフィナンシャル・グループ(8306)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 762 767 757 757 40,077,800
2015/12/29 748 761 746 760 41,120,600
2015/12/28 746 753 744 751 27,455,000
2015/12/25 748 752 741 742 43,302,800
2015/12/24 765 765 754 755 33,632,000
2015/12/22 755 764 751 756 39,407,600
2015/12/21 750 759 746 749 58,399,600
2015/12/18 774 794 757 758 88,967,300
2015/12/17 787 797 775 776 70,760,900
2015/12/16 760 777 756 770 73,638,500
2015/12/15 757 758 743 743 64,722,100
2015/12/14 754 764 752 762 56,294,500
2015/12/11 772 782 767 776 79,234,900
2015/12/10 780 787 775 780 48,686,300
2015/12/09 785 793 784 786 53,007,400
2015/12/08 804 804 795 796 38,139,800
2015/12/07 811 815 804 804 46,362,100
2015/12/04 790 808 790 804 71,101,000
2015/12/03 810 815 803 814 49,471,100
2015/12/02 804 813 803 809 48,222,600
2015/12/01 794 807 791 805 61,468,800
2015/11/30 802 804 790 790 61,052,400
2015/11/27 810 813 801 804 48,382,800
2015/11/26 809 818 807 810 48,675,300
2015/11/25 817 817 797 805 65,268,400
2015/11/24 826 828 818 822 50,432,100
2015/11/20 830 831 823 829 48,023,500
2015/11/19 835 841 832 835 64,641,900
2015/11/18 829 834 826 827 48,604,700
2015/11/17 834 834 824 826 63,180,000
2015/11/16 821 829 811 819 74,814,100
2015/11/13 803 842 802 829 102,644,500
2015/11/12 821 826 815 817 56,685,500
2015/11/11 825 834 824 828 51,762,900
2015/11/10 814 835 814 829 80,055,100
2015/11/09 802 828 801 822 102,643,600
2015/11/06 790 791 781 789 35,890,500
2015/11/05 781 787 776 784 49,814,200
2015/11/04 777 789 774 777 62,510,700
2015/11/02 778 779 761 765 67,691,600
2015/10/30 783 802 777 791 77,196,100
2015/10/29 794 795 774 781 48,793,300
2015/10/28 781 788 780 783 34,895,700
2015/10/27 792 794 779 779 51,392,400
2015/10/26 800 804 790 790 52,359,600
2015/10/23 789 795 784 786 66,272,600
2015/10/22 761 777 761 768 49,666,800
2015/10/21 757 772 754 770 51,739,200
2015/10/20 752 762 750 757 49,152,800
2015/10/19 755 757 742 743 41,744,500
2015/10/16 744 758 741 755 58,367,400
2015/10/15 725 745 722 742 59,618,100
2015/10/14 751 752 729 733 68,264,300
2015/10/13 772 775 756 760 51,482,600
2015/10/09 775 781 764 778 60,106,400
2015/10/08 775 782 767 769 48,275,300
2015/10/07 763 776 760 773 59,873,100
2015/10/06 762 770 758 761 61,304,600
2015/10/05 753 755 746 748 36,037,700
2015/10/02 737 748 734 748 45,501,200
2015/10/01 731 752 722 742 76,334,800
2015/09/30 713 729 713 716 72,443,400
2015/09/29 725 725 692 700 99,317,700
2015/09/28 743 757 738 742 52,064,400
2015/09/25 728 753 723 752 78,030,200
2015/09/24 731 738 723 723 69,907,300
2015/09/18 760 761 741 744 97,162,800
2015/09/17 770 772 755 768 48,188,600
2015/09/16 760 769 757 762 55,052,500
2015/09/15 756 769 747 748 65,087,300
2015/09/14 770 770 750 753 53,697,800
2015/09/11 758 777 755 772 87,294,400
2015/09/10 754 769 750 763 68,908,700
2015/09/09 757 783 747 783 86,162,800
2015/09/08 739 743 726 729 46,593,900
2015/09/07 727 745 721 740 78,851,800
2015/09/04 762 764 732 738 86,738,700
2015/09/03 780 781 761 761 54,129,800
2015/09/02 750 788 748 767 93,995,700
2015/09/01 797 803 777 777 76,251,200
2015/08/31 813 814 800 800 78,062,600
2015/08/28 815 827 810 820 86,805,800
2015/08/27 789 806 784 787 102,953,900
2015/08/26 750 772 733 770 121,657,700
2015/08/25 717 798 716 744 197,354,600
2015/08/24 779 787 745 747 170,240,800
2015/08/21 810 823 807 815 116,780,800
2015/08/20 862 864 850 850 70,685,300
2015/08/19 871 883 867 868 61,123,800
2015/08/18 867 878 864 875 45,965,100
2015/08/17 869 883 861 864 59,232,000
2015/08/14 866 874 860 864 55,099,700
2015/08/13 871 880 862 866 82,160,200
2015/08/12 894 903 871 880 87,348,900
2015/08/11 899 902 887 892 66,681,100
2015/08/10 893 893 882 889 50,683,700
2015/08/07 886 895 882 895 49,630,800
2015/08/06 893 905 886 887 71,803,000
2015/08/05 881 891 875 886 44,178,400
2015/08/04 882 894 875 885 49,021,700
2015/08/03 903 904 876 884 76,874,900
2015/07/31 897 900 886 900 53,329,200
2015/07/30 888 896 886 893 59,617,200
2015/07/29 882 890 876 879 47,292,300
2015/07/28 871 884 862 875 64,201,200
2015/07/27 878 886 870 886 50,755,800
2015/07/24 895 897 882 885 43,588,300
2015/07/23 894 898 889 896 40,764,000
2015/07/22 894 895 885 888 67,298,100
2015/07/21 910 912 901 910 48,341,500
2015/07/17 895 908 892 902 65,582,200
2015/07/16 888 892 885 892 52,106,800
2015/07/15 889 890 878 883 54,334,100
2015/07/14 889 890 881 885 63,814,900
2015/07/13 870 875 860 872 63,947,900
2015/07/10 839 868 839 857 107,135,400
2015/07/09 815 842 804 838 141,551,400
2015/07/08 875 878 841 841 102,508,500
2015/07/07 885 892 878 880 67,924,500
2015/07/06 885 890 870 876 93,289,100
2015/07/03 897 908 893 904 66,677,800
2015/07/02 900 902 893 893 47,688,700
2015/07/01 880 894 875 888 48,059,300
2015/06/30 882 886 866 880 104,116,200
2015/06/29 880 894 878 886 93,334,700
2015/06/26 904 916 898 916 68,984,600
2015/06/25 905 912 903 905 47,409,900
2015/06/24 913 916 905 912 76,666,500
2015/06/23 906 914 900 907 89,276,300
2015/06/22 870 892 868 889 80,802,700
2015/06/19 871 872 856 860 75,822,500
2015/06/18 868 871 851 855 68,265,300
2015/06/17 881 882 864 868 60,380,500
2015/06/16 886 887 871 876 72,681,500
2015/06/15 885 893 882 890 52,462,500
2015/06/12 891 895 881 890 105,316,400
2015/06/11 887 903 886 892 88,150,500
2015/06/10 883 894 876 877 92,421,100
2015/06/09 892 904 884 884 80,756,300
2015/06/08 918 918 896 901 85,245,200
2015/06/05 915 916 900 906 104,283,500
2015/06/04 916 932 913 924 78,457,900
2015/06/03 914 922 908 914 70,921,100
2015/06/02 935 935 912 914 94,106,000
2015/06/01 912 937 909 935 74,918,300
2015/05/29 925 931 914 921 115,360,200
2015/05/28 908 927 901 917 159,222,900
2015/05/27 896 906 891 897 84,941,300
2015/05/26 906 909 901 901 49,601,600
2015/05/25 908 909 903 905 48,716,300
2015/05/22 903 907 892 900 108,099,100
2015/05/21 901 920 900 907 121,155,800
2015/05/20 907 913 897 899 127,234,900
2015/05/19 908 909 897 899 130,531,700
2015/05/18 883 912 883 912 191,737,100
2015/05/15 853 882 840 872 140,332,900
2015/05/14 857 863 843 844 96,262,500
2015/05/13 859 869 853 865 75,402,400
2015/05/12 868 874 855 865 84,276,900
2015/05/11 900 912 869 872 139,105,300
2015/05/08 841 884 837 883 123,657,100
2015/05/07 839 843 830 836 77,009,700
2015/05/01 848 852 831 842 96,854,400
2015/04/30 850 859 842 856 98,849,100
2015/04/28 862 863 852 856 62,769,800
2015/04/27 858 863 842 851 80,911,800
2015/04/24 858 872 855 857 76,406,500
2015/04/23 890 895 851 862 153,563,400
2015/04/22 858 888 858 879 170,257,900
2015/04/21 836 855 835 854 132,143,200
2015/04/20 809 837 804 826 120,006,900
2015/04/17 808 827 801 822 162,374,800
2015/04/16 782 805 780 805 114,900,900
2015/04/15 776 787 774 784 46,599,400
2015/04/14 768 781 767 780 39,379,000
2015/04/13 780 781 769 771 40,110,000
2015/04/10 783 788 777 777 59,744,000
2015/04/09 792 795 781 786 63,762,500
2015/04/08 794 797 786 794 74,944,400
2015/04/07 776 791 775 788 89,272,700
2015/04/06 762 768 756 765 35,853,300
2015/04/03 777 780 763 771 54,455,800
2015/04/02 749 782 748 773 100,087,400
2015/04/01 743 758 736 749 75,510,400
2015/03/31 769 772 744 744 63,092,000
2015/03/30 750 761 739 757 56,267,600
2015/03/27 756 775 747 752 79,314,300
2015/03/26 777 778 761 765 76,876,300
2015/03/25 782 787 778 783 52,970,500
2015/03/24 787 788 779 785 51,262,200
2015/03/23 791 797 787 788 55,979,700
2015/03/20 784 790 777 790 59,188,500
2015/03/19 803 806 781 785 101,420,600
2015/03/18 792 809 787 807 75,154,500
2015/03/17 807 811 793 793 72,521,700
2015/03/16 797 810 790 797 92,907,600
2015/03/13 781 795 778 790 134,578,900
2015/03/12 757 775 753 773 77,331,500
2015/03/11 749 758 746 749 74,698,400
2015/03/10 784 784 751 756 98,608,700
2015/03/09 771 783 766 781 69,365,600
2015/03/06 758 779 756 779 84,790,300
2015/03/05 744 758 743 757 58,812,200
2015/03/04 750 752 735 745 83,546,600
2015/03/03 774 774 752 760 69,790,900
2015/03/02 784 784 765 768 72,324,300
2015/02/27 790 792 769 778 114,549,500
2015/02/26 763 788 759 787 116,148,400
2015/02/25 763 769 753 763 60,399,800
2015/02/24 750 756 746 752 57,951,000
2015/02/23 774 779 740 753 105,776,600
2015/02/20 774 774 758 766 86,665,700
2015/02/19 754 771 751 770 125,499,700
2015/02/18 731 745 730 743 97,232,300
2015/02/17 724 733 716 720 92,216,900
2015/02/16 715 736 715 729 119,101,400
2015/02/13 706 709 701 707 86,812,800
2015/02/12 695 704 695 702 127,709,500
2015/02/10 677 684 675 683 40,142,700
2015/02/09 680 686 673 680 60,923,200
2015/02/06 667 673 662 672 66,018,500
2015/02/05 660 668 648 657 90,686,700
2015/02/04 634 665 634 654 118,064,400
2015/02/03 630 636 621 622 43,566,500
2015/02/02 623 626 617 625 41,488,600
2015/01/30 635 640 632 632 53,589,100
2015/01/29 633 637 630 631 41,421,800
2015/01/28 636 642 635 640 49,100,700
2015/01/27 630 643 628 643 61,072,800
2015/01/26 615 623 612 623 39,829,800
2015/01/23 623 627 619 622 47,743,600
2015/01/22 619 619 611 615 43,069,900
2015/01/21 626 628 618 621 38,087,400
2015/01/20 615 625 611 625 49,910,700
2015/01/19 617 618 606 609 38,886,900
2015/01/16 606 615 604 615 52,009,300
2015/01/15 617 621 612 619 47,218,400
2015/01/14 623 628 616 617 39,947,100
2015/01/13 622 631 615 630 44,907,700
2015/01/09 630 633 624 633 53,702,100
2015/01/08 632 633 627 627 38,345,000
2015/01/07 628 631 620 623 58,569,700
2015/01/06 639 641 633 634 59,788,000
2015/01/05 658 659 647 655 40,858,100

このページの先頭へ