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
2026/08/07 3,601 3,603 3,546 3,564 39,170,600
2026/08/06 3,541 3,603 3,538 3,574 35,721,200
2026/08/05 3,480 3,558 3,449 3,541 41,588,500
2026/08/04 3,465 3,528 3,444 3,470 49,373,000
2026/08/03 3,530 3,573 3,426 3,567 53,159,300
2026/07/31 3,595 3,615 3,523 3,571 50,098,300
2026/07/30 3,560 3,581 3,514 3,525 46,700,500
2026/07/29 3,645 3,674 3,560 3,647 47,015,600
2026/07/28 3,760 3,770 3,630 3,661 58,207,600
2026/07/27 3,770 3,813 3,760 3,799 46,560,000
2026/07/24 3,680 3,774 3,676 3,754 43,056,500
2026/07/23 3,626 3,778 3,625 3,750 58,063,100
2026/07/22 3,599 3,685 3,573 3,668 40,200,900
2026/07/21 3,519 3,580 3,473 3,580 48,029,100
2026/07/17 3,614 3,618 3,411 3,473 59,061,500
2026/07/16 3,678 3,697 3,625 3,629 38,374,000
2026/07/15 3,656 3,733 3,642 3,697 51,178,000
2026/07/14 3,511 3,600 3,501 3,600 53,200,600
2026/07/13 3,487 3,564 3,486 3,541 43,079,600
2026/07/10 3,468 3,478 3,410 3,461 35,147,200
2026/07/09 3,399 3,424 3,381 3,414 26,333,100
2026/07/08 3,455 3,474 3,401 3,433 35,858,100
2026/07/07 3,430 3,518 3,426 3,446 53,306,500
2026/07/06 3,314 3,370 3,294 3,370 25,810,800
2026/07/03 3,325 3,337 3,298 3,326 24,679,200
2026/07/02 3,282 3,338 3,255 3,306 34,768,500
2026/07/01 3,215 3,267 3,215 3,247 21,862,400
2026/06/30 3,238 3,257 3,207 3,207 28,320,000
2026/06/29 3,245 3,267 3,180 3,211 30,642,500
2026/06/26 3,240 3,285 3,220 3,245 27,483,000
2026/06/25 3,275 3,276 3,211 3,233 26,463,100
2026/06/24 3,291 3,292 3,201 3,205 28,539,300
2026/06/23 3,336 3,343 3,265 3,267 31,972,100
2026/06/22 3,242 3,335 3,239 3,333 26,077,100
2026/06/19 3,370 3,371 3,258 3,278 53,414,800
2026/06/18 3,324 3,394 3,317 3,374 49,472,400
2026/06/17 3,266 3,312 3,260 3,272 42,080,800
2026/06/16 3,225 3,236 3,186 3,228 38,818,500
2026/06/15 3,231 3,327 3,225 3,242 56,006,100
2026/06/12 3,141 3,205 3,129 3,162 54,083,500
2026/06/11 3,113 3,148 3,080 3,141 43,885,600
2026/06/10 3,230 3,305 3,171 3,183 60,312,600
2026/06/09 3,197 3,249 3,168 3,180 48,649,000
2026/06/08 3,200 3,217 3,135 3,168 43,619,100
2026/06/05 3,210 3,273 3,202 3,219 42,730,200
2026/06/04 3,137 3,208 3,081 3,169 57,793,900
2026/06/03 3,062 3,149 3,052 3,137 46,784,900
2026/06/02 3,013 3,047 2,973 3,046 37,371,200
2026/06/01 2,995 3,040 2,977 3,023 34,763,500
2026/05/29 2,995 3,034 2,984 2,999 69,856,600
2026/05/28 3,010 3,011 2,964 2,982 41,665,800
2026/05/27 3,061 3,066 3,017 3,031 34,986,500
2026/05/26 3,041 3,088 3,011 3,061 33,909,800
2026/05/25 3,090 3,095 3,043 3,066 32,348,200
2026/05/22 3,098 3,140 3,073 3,091 40,421,700
2026/05/21 3,090 3,148 3,067 3,067 52,123,700
2026/05/20 3,162 3,170 3,024 3,030 51,809,100
2026/05/19 3,030 3,110 3,026 3,108 55,685,600
2026/05/18 2,979 3,063 2,973 2,995 66,978,500
2026/05/15 2,911 2,952 2,878 2,929 47,220,900
2026/05/14 2,921 2,924 2,875 2,877 34,334,700
2026/05/13 2,876 2,939 2,863 2,927 34,802,100
2026/05/12 2,886 2,899 2,846 2,886 28,562,100
2026/05/11 2,810 2,857 2,802 2,857 29,713,600
2026/05/08 2,817 2,828 2,788 2,807 37,166,700
2026/05/07 2,850 2,892 2,818 2,863 53,805,900
2026/05/01 2,800 2,813 2,754 2,798 28,643,100
2026/04/30 2,868 2,868 2,785 2,817 39,443,000
2026/04/28 2,821 2,886 2,797 2,875 45,635,600
2026/04/27 2,745 2,797 2,715 2,788 29,320,200
2026/04/24 2,783 2,783 2,740 2,756 22,067,000
2026/04/23 2,794 2,808 2,728 2,752 35,144,800
2026/04/22 2,820 2,824 2,772 2,794 38,846,200
2026/04/21 2,880 2,881 2,831 2,831 30,217,100
2026/04/20 2,885 2,895 2,866 2,871 24,113,800
2026/04/17 2,920 2,926 2,847 2,870 40,793,100
2026/04/16 2,935 2,967 2,932 2,947 42,419,100
2026/04/15 2,866 2,919 2,865 2,914 48,273,800
2026/04/14 2,890 2,890 2,825 2,850 38,689,000
2026/04/13 2,848 2,892 2,829 2,860 30,503,200
2026/04/10 2,851 2,883 2,842 2,842 33,552,100
2026/04/09 2,896 2,903 2,831 2,843 35,140,500
2026/04/08 2,930 2,933 2,865 2,885 57,129,700
2026/04/07 2,800 2,827 2,788 2,811 25,886,900
2026/04/06 2,779 2,816 2,770 2,792 27,808,200
2026/04/03 2,781 2,790 2,753 2,762 22,632,900
2026/03/27 2,681 2,724 2,677 2,715 44,413,200
2026/03/26 2,739 2,740 2,679 2,701 27,929,800
2026/03/25 2,718 2,733 2,694 2,719 39,608,800
2026/03/24 2,615 2,645 2,597 2,639 33,656,700
2026/03/23 2,551 2,578 2,521 2,565 55,478,800
2026/03/19 2,690 2,717 2,670 2,686 39,731,200
2026/03/18 2,695 2,736 2,684 2,731 37,616,500
2026/03/17 2,670 2,695 2,637 2,660 26,731,700
2026/03/16 2,625 2,643 2,602 2,634 37,108,500
2026/03/13 2,592 2,660 2,591 2,656 40,555,600
2026/03/12 2,677 2,679 2,606 2,654 42,805,800
2026/03/11 2,738 2,763 2,685 2,685 38,213,800
2026/03/10 2,715 2,753 2,693 2,722 52,005,900
2026/03/09 2,579 2,677 2,572 2,665 67,658,800
2026/03/06 2,696 2,760 2,694 2,760 38,919,200
2026/03/05 2,745 2,788 2,712 2,735 56,480,400
2026/03/04 2,692 2,740 2,599 2,645 79,335,300
2026/03/03 2,809 2,846 2,772 2,775 62,903,500
2026/03/02 2,823 2,865 2,787 2,820 71,277,500
2026/02/27 2,935 2,969 2,913 2,969 55,827,300
2026/02/26 2,880 2,929 2,877 2,925 40,451,100
2026/02/25 2,888 2,889 2,809 2,831 51,226,600
2026/02/24 2,908 2,913 2,881 2,888 40,737,100
2026/02/20 2,980 2,980 2,926 2,942 35,869,200
2026/02/19 2,961 3,009 2,955 3,009 34,207,100
2026/02/18 2,943 2,970 2,926 2,952 33,765,000
2026/02/17 2,911 2,946 2,877 2,877 34,987,900
2026/02/16 3,000 3,001 2,906 2,911 45,947,500
2026/02/13 3,015 3,045 2,993 3,003 50,999,100
2026/02/12 3,027 3,087 3,008 3,085 49,949,500
2026/02/10 3,000 3,057 2,994 3,034 67,748,200
2026/02/09 3,050 3,050 2,953 2,958 65,327,300
2026/02/06 2,813 2,952 2,803 2,952 51,896,100
2026/02/05 2,948 2,948 2,854 2,880 65,223,800
2026/02/04 2,884 2,952 2,863 2,950 51,396,400
2026/02/03 2,823 2,883 2,810 2,883 47,872,000
2026/02/02 2,855 2,855 2,744 2,744 47,757,300
2026/01/30 2,785 2,811 2,757 2,805 37,132,200
2026/01/29 2,772 2,790 2,726 2,777 38,157,400
2026/01/28 2,745 2,769 2,728 2,750 30,463,300
2026/01/27 2,734 2,772 2,712 2,772 37,732,900
2026/01/26 2,739 2,788 2,730 2,730 52,322,600
2026/01/23 2,824 2,869 2,816 2,836 37,452,100
2026/01/22 2,883 2,896 2,818 2,818 41,165,400
2026/01/21 2,873 2,880 2,828 2,832 60,186,900
2026/01/20 2,965 2,965 2,921 2,934 38,085,700
2026/01/19 2,972 2,975 2,924 2,953 46,016,800
2026/01/16 2,980 3,015 2,965 2,990 59,690,800
2026/01/15 2,880 2,977 2,868 2,964 72,532,500
2026/01/14 2,800 2,880 2,784 2,880 61,539,800
2026/01/13 2,742 2,783 2,720 2,782 68,055,700
2026/01/09 2,618 2,679 2,614 2,642 52,749,500
2026/01/08 2,591 2,618 2,578 2,604 36,985,100
2026/01/07 2,657 2,658 2,599 2,619 48,037,400
2026/01/06 2,590 2,627 2,589 2,625 53,516,300
2026/01/05 2,519 2,557 2,517 2,545 48,107,000
2025/12/30 2,489 2,507 2,482 2,493 24,209,200
2025/12/29 2,486 2,512 2,474 2,497 41,254,600
2025/12/26 2,489 2,498 2,478 2,486 18,440,000
2025/12/25 2,490 2,490 2,471 2,485 12,797,100
2025/12/24 2,512 2,520 2,477 2,481 27,185,600
2025/12/23 2,500 2,527 2,492 2,515 32,584,600
2025/12/22 2,499 2,516 2,483 2,495 45,345,800
2025/12/19 2,425 2,470 2,418 2,450 53,054,900
2025/12/18 2,434 2,457 2,426 2,429 33,803,100
2025/12/17 2,451 2,467 2,423 2,454 46,437,700
2025/12/16 2,573 2,576 2,477 2,477 58,571,300
2025/12/15 2,513 2,558 2,513 2,558 46,689,500
2025/12/12 2,458 2,504 2,458 2,499 59,922,700
2025/12/11 2,481 2,494 2,439 2,439 30,768,100
2025/12/10 2,450 2,477 2,441 2,468 42,944,300
2025/12/09 2,510 2,515 2,483 2,486 34,952,000
2025/12/08 2,508 2,520 2,493 2,499 40,711,700
2025/12/05 2,510 2,534 2,483 2,530 44,245,400
2025/12/04 2,461 2,515 2,455 2,515 37,772,900
2025/12/03 2,516 2,517 2,468 2,470 42,305,600
2025/12/02 2,500 2,544 2,478 2,524 69,184,100
2025/12/01 2,450 2,499 2,447 2,463 56,069,700
2025/11/28 2,408 2,432 2,402 2,424 27,307,200
2025/11/27 2,450 2,472 2,413 2,415 44,687,300
2025/11/26 2,397 2,447 2,380 2,447 55,272,600
2025/11/25 2,400 2,409 2,360 2,378 39,826,000
2025/11/21 2,345 2,393 2,336 2,385 45,799,100
2025/11/20 2,399 2,412 2,381 2,387 40,564,800
2025/11/19 2,352 2,373 2,322 2,340 39,660,400
2025/11/18 2,401 2,404 2,345 2,345 47,038,000
2025/11/17 2,424 2,453 2,406 2,427 47,421,600
2025/11/14 2,425 2,466 2,420 2,451 47,106,100
2025/11/13 2,430 2,466 2,429 2,450 46,970,400
2025/11/12 2,350 2,400 2,346 2,400 52,034,100
2025/11/11 2,350 2,358 2,319 2,322 26,998,400
2025/11/10 2,330 2,339 2,321 2,330 27,249,200
2025/11/07 2,304 2,333 2,290 2,315 29,925,800
2025/11/06 2,313 2,330 2,307 2,330 36,200,800
2025/11/05 2,315 2,316 2,238 2,294 59,683,300
2025/11/04 2,319 2,351 2,303 2,332 38,663,200
2025/10/31 2,338 2,338 2,302 2,330 36,432,100
2025/10/30 2,296 2,326 2,294 2,322 55,985,500
2025/10/29 2,270 2,298 2,256 2,281 36,995,800
2025/10/28 2,273 2,283 2,259 2,274 32,770,100
2025/10/27 2,260 2,287 2,258 2,273 40,823,800
2025/10/24 2,270 2,271 2,234 2,234 44,301,600
2025/10/23 2,270 2,272 2,251 2,262 30,349,200
2025/10/22 2,290 2,294 2,278 2,280 34,928,900
2025/10/21 2,340 2,354 2,296 2,308 48,586,400
2025/10/20 2,277 2,325 2,256 2,325 51,875,600
2025/10/17 2,251 2,257 2,231 2,233 37,741,100
2025/10/16 2,307 2,323 2,286 2,301 29,182,800
2025/10/15 2,259 2,297 2,258 2,291 25,457,000
2025/10/14 2,247 2,279 2,233 2,241 42,023,500
2025/10/10 2,340 2,342 2,279 2,285 46,565,100
2025/10/09 2,361 2,368 2,336 2,360 34,517,300
2025/10/08 2,308 2,360 2,307 2,346 48,121,900
2025/10/07 2,330 2,330 2,289 2,294 42,592,800

このページの先頭へ