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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,686 | 1,715 | 1,674 | 1,686 | 53,587,800 |
| 2024/07/25 | 1,708 | 1,728 | 1,673 | 1,675 | 65,008,600 |
| 2024/07/24 | 1,760 | 1,766 | 1,743 | 1,743 | 38,133,600 |
| 2024/07/23 | 1,763 | 1,780 | 1,754 | 1,769 | 38,657,200 |
| 2024/07/22 | 1,780 | 1,784 | 1,744 | 1,747 | 38,158,300 |
| 2024/07/19 | 1,788 | 1,790 | 1,762 | 1,775 | 37,630,600 |
| 2024/07/18 | 1,756 | 1,795 | 1,754 | 1,775 | 52,442,000 |
| 2024/07/17 | 1,799 | 1,800 | 1,766 | 1,770 | 37,687,900 |
| 2024/07/16 | 1,760 | 1,786 | 1,755 | 1,777 | 42,048,400 |
| 2024/07/12 | 1,762 | 1,764 | 1,744 | 1,750 | 61,952,300 |
| 2024/07/11 | 1,816 | 1,818 | 1,790 | 1,792 | 46,967,900 |
| 2024/07/10 | 1,795 | 1,805 | 1,775 | 1,793 | 61,432,500 |
| 2024/07/09 | 1,791 | 1,791 | 1,761 | 1,767 | 65,744,800 |
| 2024/07/08 | 1,822 | 1,828 | 1,792 | 1,792 | 46,190,200 |
| 2024/07/05 | 1,838 | 1,850 | 1,809 | 1,817 | 55,089,300 |
| 2024/07/04 | 1,807 | 1,832 | 1,787 | 1,828 | 69,165,000 |
| 2024/07/03 | 1,805 | 1,814 | 1,791 | 1,801 | 62,474,100 |
| 2024/07/02 | 1,770 | 1,818 | 1,765 | 1,811 | 110,642,900 |
| 2024/07/01 | 1,742 | 1,749 | 1,721 | 1,749 | 69,798,600 |
| 2024/06/28 | 1,680 | 1,738 | 1,676 | 1,729 | 123,467,800 |
| 2024/06/27 | 1,659 | 1,675 | 1,656 | 1,665 | 58,242,800 |
| 2024/06/26 | 1,640 | 1,661 | 1,634 | 1,652 | 57,890,200 |
| 2024/06/25 | 1,603 | 1,647 | 1,598 | 1,642 | 70,543,800 |
| 2024/06/24 | 1,550 | 1,591 | 1,546 | 1,580 | 47,993,500 |
| 2024/06/21 | 1,571 | 1,577 | 1,544 | 1,547 | 58,191,500 |
| 2024/06/20 | 1,565 | 1,575 | 1,541 | 1,547 | 32,887,900 |
| 2024/06/19 | 1,560 | 1,577 | 1,552 | 1,570 | 35,779,700 |
| 2024/06/18 | 1,553 | 1,561 | 1,539 | 1,545 | 34,458,900 |
| 2024/06/17 | 1,562 | 1,574 | 1,536 | 1,545 | 55,565,500 |
| 2024/06/14 | 1,576 | 1,603 | 1,569 | 1,579 | 85,053,900 |
| 2024/06/13 | 1,623 | 1,624 | 1,595 | 1,599 | 44,414,200 |
| 2024/06/12 | 1,614 | 1,622 | 1,605 | 1,619 | 39,735,800 |
| 2024/06/11 | 1,652 | 1,661 | 1,633 | 1,633 | 43,479,400 |
| 2024/06/10 | 1,640 | 1,652 | 1,631 | 1,650 | 49,724,900 |
| 2024/06/07 | 1,635 | 1,649 | 1,605 | 1,623 | 69,190,100 |
| 2024/06/06 | 1,643 | 1,672 | 1,632 | 1,651 | 61,462,800 |
| 2024/06/05 | 1,661 | 1,666 | 1,639 | 1,643 | 65,780,900 |
| 2024/06/04 | 1,692 | 1,724 | 1,679 | 1,684 | 87,423,800 |
| 2024/06/03 | 1,685 | 1,702 | 1,682 | 1,696 | 73,945,300 |
| 2024/05/31 | 1,626 | 1,664 | 1,623 | 1,658 | 98,476,700 |
| 2024/05/30 | 1,621 | 1,648 | 1,613 | 1,630 | 57,651,000 |
| 2024/05/29 | 1,630 | 1,665 | 1,630 | 1,637 | 86,664,600 |
| 2024/05/28 | 1,595 | 1,628 | 1,589 | 1,628 | 68,773,800 |
| 2024/05/27 | 1,571 | 1,591 | 1,567 | 1,591 | 42,011,200 |
| 2024/05/24 | 1,543 | 1,574 | 1,542 | 1,571 | 43,700,300 |
| 2024/05/23 | 1,559 | 1,565 | 1,545 | 1,564 | 48,875,800 |
| 2024/05/22 | 1,564 | 1,566 | 1,549 | 1,554 | 47,238,500 |
| 2024/05/21 | 1,555 | 1,559 | 1,536 | 1,552 | 49,373,200 |
| 2024/05/20 | 1,553 | 1,573 | 1,552 | 1,563 | 56,938,900 |
| 2024/05/17 | 1,528 | 1,578 | 1,523 | 1,554 | 107,747,200 |
| 2024/05/16 | 1,551 | 1,561 | 1,502 | 1,523 | 159,290,800 |
| 2024/05/15 | 1,617 | 1,626 | 1,591 | 1,591 | 70,435,500 |
| 2024/05/14 | 1,600 | 1,613 | 1,591 | 1,606 | 42,670,200 |
| 2024/05/13 | 1,600 | 1,617 | 1,590 | 1,601 | 64,361,200 |
| 2024/05/10 | 1,587 | 1,613 | 1,583 | 1,593 | 73,830,500 |
| 2024/05/09 | 1,569 | 1,593 | 1,565 | 1,584 | 69,999,200 |
| 2024/05/08 | 1,560 | 1,566 | 1,546 | 1,551 | 35,760,700 |
| 2024/05/07 | 1,568 | 1,568 | 1,543 | 1,559 | 43,814,000 |
| 2024/05/02 | 1,557 | 1,559 | 1,543 | 1,554 | 31,113,300 |
| 2024/05/01 | 1,568 | 1,572 | 1,549 | 1,564 | 45,797,000 |
| 2024/04/30 | 1,543 | 1,580 | 1,540 | 1,580 | 57,840,300 |
| 2024/04/26 | 1,550 | 1,568 | 1,525 | 1,553 | 61,190,400 |
| 2024/04/25 | 1,564 | 1,572 | 1,550 | 1,552 | 35,517,800 |
| 2024/04/24 | 1,566 | 1,572 | 1,553 | 1,570 | 45,715,700 |
| 2024/04/23 | 1,561 | 1,572 | 1,548 | 1,555 | 48,408,400 |
| 2024/04/22 | 1,527 | 1,554 | 1,522 | 1,546 | 73,855,500 |
| 2024/04/19 | 1,521 | 1,526 | 1,481 | 1,500 | 64,517,700 |
| 2024/04/18 | 1,484 | 1,524 | 1,484 | 1,517 | 49,230,800 |
| 2024/04/17 | 1,520 | 1,520 | 1,479 | 1,493 | 50,614,200 |
| 2024/04/16 | 1,537 | 1,553 | 1,507 | 1,510 | 60,652,500 |
| 2024/04/15 | 1,525 | 1,543 | 1,516 | 1,543 | 42,520,500 |
| 2024/04/12 | 1,565 | 1,566 | 1,539 | 1,550 | 50,804,800 |
| 2024/04/11 | 1,532 | 1,564 | 1,532 | 1,563 | 54,463,800 |
| 2024/04/10 | 1,535 | 1,541 | 1,531 | 1,536 | 35,143,800 |
| 2024/04/09 | 1,550 | 1,556 | 1,532 | 1,548 | 47,275,500 |
| 2024/04/08 | 1,534 | 1,548 | 1,528 | 1,548 | 44,993,200 |
| 2024/04/05 | 1,514 | 1,526 | 1,509 | 1,526 | 53,495,200 |
| 2024/04/04 | 1,528 | 1,562 | 1,516 | 1,549 | 76,582,900 |
| 2024/04/03 | 1,490 | 1,515 | 1,481 | 1,511 | 52,643,600 |
| 2024/04/02 | 1,510 | 1,529 | 1,492 | 1,495 | 67,769,500 |
| 2024/04/01 | 1,557 | 1,564 | 1,489 | 1,495 | 82,315,700 |
| 2024/03/29 | 1,549 | 1,561 | 1,546 | 1,557 | 42,979,300 |
| 2024/03/28 | 1,541 | 1,570 | 1,535 | 1,535 | 69,498,500 |
| 2024/03/27 | 1,570 | 1,592 | 1,567 | 1,571 | 85,351,800 |
| 2024/03/26 | 1,587 | 1,587 | 1,562 | 1,566 | 59,954,700 |
| 2024/03/25 | 1,597 | 1,598 | 1,579 | 1,581 | 65,873,500 |
| 2024/03/22 | 1,582 | 1,604 | 1,573 | 1,602 | 87,299,300 |
| 2024/03/21 | 1,544 | 1,574 | 1,528 | 1,573 | 114,661,500 |
| 2024/03/19 | 1,530 | 1,553 | 1,479 | 1,528 | 120,416,400 |
| 2024/03/18 | 1,523 | 1,536 | 1,509 | 1,534 | 66,555,300 |
| 2024/03/15 | 1,503 | 1,536 | 1,501 | 1,505 | 108,961,200 |
| 2024/03/14 | 1,522 | 1,531 | 1,505 | 1,520 | 67,340,500 |
| 2024/03/13 | 1,571 | 1,578 | 1,521 | 1,531 | 70,811,000 |
| 2024/03/12 | 1,535 | 1,551 | 1,509 | 1,535 | 95,421,000 |
| 2024/03/11 | 1,625 | 1,626 | 1,546 | 1,568 | 125,706,100 |
| 2024/03/08 | 1,617 | 1,646 | 1,607 | 1,632 | 132,212,500 |
| 2024/03/07 | 1,616 | 1,644 | 1,601 | 1,617 | 115,109,000 |
| 2024/03/06 | 1,592 | 1,610 | 1,586 | 1,608 | 91,680,600 |
| 2024/03/05 | 1,572 | 1,597 | 1,566 | 1,597 | 84,960,500 |
| 2024/03/04 | 1,575 | 1,576 | 1,559 | 1,569 | 66,349,200 |
| 2024/03/01 | 1,525 | 1,572 | 1,522 | 1,571 | 95,139,500 |
| 2024/02/29 | 1,522 | 1,542 | 1,514 | 1,542 | 86,174,200 |
| 2024/02/28 | 1,541 | 1,552 | 1,511 | 1,521 | 78,955,100 |
| 2024/02/27 | 1,517 | 1,550 | 1,509 | 1,537 | 98,299,000 |
| 2024/02/26 | 1,500 | 1,526 | 1,497 | 1,515 | 81,583,200 |
| 2024/02/22 | 1,493 | 1,496 | 1,484 | 1,490 | 63,324,400 |
| 2024/02/21 | 1,484 | 1,488 | 1,473 | 1,476 | 50,298,700 |
| 2024/02/20 | 1,505 | 1,527 | 1,482 | 1,488 | 80,527,900 |
| 2024/02/19 | 1,450 | 1,498 | 1,450 | 1,498 | 89,089,400 |
| 2024/02/16 | 1,416 | 1,444 | 1,412 | 1,442 | 96,849,200 |
| 2024/02/15 | 1,420 | 1,421 | 1,403 | 1,404 | 60,150,000 |
| 2024/02/14 | 1,411 | 1,419 | 1,405 | 1,409 | 55,120,800 |
| 2024/02/13 | 1,405 | 1,412 | 1,395 | 1,411 | 62,452,600 |
| 2024/02/09 | 1,390 | 1,395 | 1,373 | 1,386 | 56,641,300 |
| 2024/02/08 | 1,405 | 1,406 | 1,383 | 1,384 | 63,266,500 |
| 2024/02/07 | 1,391 | 1,409 | 1,386 | 1,404 | 50,674,700 |
| 2024/02/06 | 1,413 | 1,429 | 1,400 | 1,400 | 97,220,200 |
| 2024/02/05 | 1,410 | 1,441 | 1,405 | 1,437 | 99,904,400 |
| 2024/02/02 | 1,384 | 1,392 | 1,376 | 1,392 | 59,659,100 |
| 2024/02/01 | 1,378 | 1,399 | 1,378 | 1,389 | 67,598,100 |
| 2024/01/31 | 1,370 | 1,395 | 1,365 | 1,395 | 83,406,100 |
| 2024/01/30 | 1,368 | 1,369 | 1,361 | 1,364 | 42,962,300 |
| 2024/01/29 | 1,370 | 1,377 | 1,361 | 1,368 | 58,941,000 |
| 2024/01/26 | 1,363 | 1,367 | 1,341 | 1,341 | 93,031,600 |
| 2024/01/25 | 1,392 | 1,397 | 1,374 | 1,384 | 91,672,900 |
| 2024/01/24 | 1,316 | 1,385 | 1,314 | 1,384 | 166,119,500 |
| 2024/01/23 | 1,308 | 1,328 | 1,300 | 1,315 | 93,799,300 |
| 2024/01/22 | 1,300 | 1,308 | 1,294 | 1,308 | 55,593,300 |
| 2024/01/19 | 1,306 | 1,306 | 1,292 | 1,294 | 60,287,900 |
| 2024/01/18 | 1,297 | 1,303 | 1,290 | 1,299 | 50,038,500 |
| 2024/01/17 | 1,294 | 1,303 | 1,288 | 1,293 | 80,529,100 |
| 2024/01/16 | 1,293 | 1,295 | 1,279 | 1,285 | 49,091,500 |
| 2024/01/15 | 1,278 | 1,295 | 1,274 | 1,294 | 60,165,800 |
| 2024/01/12 | 1,280 | 1,285 | 1,266 | 1,268 | 71,206,800 |
| 2024/01/11 | 1,273 | 1,288 | 1,267 | 1,281 | 82,084,400 |
| 2024/01/10 | 1,253 | 1,268 | 1,251 | 1,260 | 54,849,300 |
| 2024/01/09 | 1,271 | 1,271 | 1,252 | 1,260 | 54,293,500 |
| 2024/01/05 | 1,233 | 1,258 | 1,233 | 1,258 | 67,823,400 |
| 2024/01/04 | 1,212 | 1,225 | 1,200 | 1,225 | 64,417,600 |
| 2023/12/29 | 1,205 | 1,214 | 1,203 | 1,212 | 46,796,400 |
| 2023/12/28 | 1,205 | 1,211 | 1,200 | 1,204 | 67,936,400 |
| 2023/12/27 | 1,204 | 1,211 | 1,203 | 1,210 | 47,138,300 |
| 2023/12/26 | 1,202 | 1,206 | 1,196 | 1,204 | 33,587,000 |
| 2023/12/25 | 1,220 | 1,227 | 1,205 | 1,207 | 29,668,000 |
| 2023/12/22 | 1,187 | 1,217 | 1,187 | 1,216 | 65,889,400 |
| 2023/12/21 | 1,177 | 1,187 | 1,171 | 1,182 | 44,567,600 |
| 2023/12/20 | 1,167 | 1,201 | 1,164 | 1,188 | 67,595,800 |
| 2023/12/19 | 1,198 | 1,202 | 1,172 | 1,185 | 86,084,300 |
| 2023/12/18 | 1,192 | 1,204 | 1,170 | 1,199 | 79,172,300 |
| 2023/12/15 | 1,221 | 1,235 | 1,201 | 1,205 | 88,425,800 |
| 2023/12/14 | 1,245 | 1,253 | 1,222 | 1,227 | 101,036,800 |
| 2023/12/13 | 1,252 | 1,272 | 1,251 | 1,272 | 53,445,300 |
| 2023/12/12 | 1,263 | 1,270 | 1,258 | 1,260 | 68,181,000 |
| 2023/12/11 | 1,265 | 1,283 | 1,260 | 1,281 | 66,297,800 |
| 2023/12/08 | 1,259 | 1,288 | 1,255 | 1,257 | 110,786,400 |
| 2023/12/07 | 1,230 | 1,254 | 1,222 | 1,254 | 68,933,600 |
| 2023/12/06 | 1,240 | 1,245 | 1,229 | 1,244 | 54,043,100 |
| 2023/12/05 | 1,242 | 1,251 | 1,227 | 1,237 | 56,808,700 |
| 2023/12/04 | 1,270 | 1,272 | 1,244 | 1,244 | 67,696,400 |
| 2023/12/01 | 1,265 | 1,273 | 1,260 | 1,273 | 61,386,700 |
| 2023/11/30 | 1,260 | 1,266 | 1,251 | 1,255 | 109,446,300 |
| 2023/11/29 | 1,280 | 1,287 | 1,254 | 1,254 | 83,541,500 |
| 2023/11/28 | 1,295 | 1,301 | 1,282 | 1,290 | 72,795,900 |
| 2023/11/27 | 1,271 | 1,295 | 1,267 | 1,295 | 80,061,300 |
| 2023/11/24 | 1,267 | 1,272 | 1,257 | 1,266 | 44,424,000 |
| 2023/11/22 | 1,251 | 1,267 | 1,247 | 1,265 | 47,858,000 |
| 2023/11/21 | 1,278 | 1,282 | 1,254 | 1,255 | 66,199,700 |
| 2023/11/20 | 1,262 | 1,285 | 1,262 | 1,276 | 74,423,400 |
| 2023/11/17 | 1,250 | 1,264 | 1,239 | 1,264 | 69,386,000 |
| 2023/11/16 | 1,259 | 1,286 | 1,259 | 1,264 | 84,402,000 |
| 2023/11/15 | 1,305 | 1,305 | 1,252 | 1,259 | 159,360,000 |
| 2023/11/14 | 1,283 | 1,286 | 1,274 | 1,284 | 70,706,100 |
| 2023/11/13 | 1,252 | 1,266 | 1,247 | 1,253 | 58,960,300 |
| 2023/11/10 | 1,217 | 1,246 | 1,215 | 1,245 | 54,498,000 |
| 2023/11/09 | 1,200 | 1,228 | 1,169 | 1,223 | 109,230,400 |
| 2023/11/08 | 1,263 | 1,263 | 1,189 | 1,208 | 126,172,000 |
| 2023/11/07 | 1,274 | 1,283 | 1,258 | 1,260 | 57,875,400 |
| 2023/11/06 | 1,298 | 1,299 | 1,265 | 1,270 | 84,459,900 |
| 2023/11/02 | 1,305 | 1,312 | 1,283 | 1,294 | 70,901,400 |
| 2023/11/01 | 1,275 | 1,294 | 1,260 | 1,293 | 90,556,400 |
| 2023/10/31 | 1,260 | 1,273 | 1,216 | 1,257 | 143,312,800 |
| 2023/10/30 | 1,243 | 1,255 | 1,226 | 1,230 | 68,026,700 |
| 2023/10/27 | 1,225 | 1,261 | 1,224 | 1,255 | 65,303,700 |
| 2023/10/26 | 1,237 | 1,242 | 1,223 | 1,227 | 45,601,100 |
| 2023/10/25 | 1,229 | 1,247 | 1,225 | 1,239 | 49,728,200 |
| 2023/10/24 | 1,222 | 1,224 | 1,185 | 1,216 | 72,420,500 |
| 2023/10/23 | 1,231 | 1,241 | 1,224 | 1,224 | 46,169,000 |
| 2023/10/20 | 1,237 | 1,247 | 1,225 | 1,235 | 52,632,000 |
| 2023/10/19 | 1,241 | 1,254 | 1,232 | 1,239 | 55,708,500 |
| 2023/10/18 | 1,245 | 1,266 | 1,242 | 1,257 | 75,425,200 |
| 2023/10/17 | 1,251 | 1,259 | 1,228 | 1,240 | 45,872,900 |
| 2023/10/16 | 1,232 | 1,246 | 1,222 | 1,237 | 51,663,300 |
| 2023/10/13 | 1,263 | 1,267 | 1,237 | 1,238 | 52,746,600 |
| 2023/10/12 | 1,262 | 1,274 | 1,257 | 1,263 | 57,538,100 |
| 2023/10/11 | 1,258 | 1,261 | 1,249 | 1,254 | 49,166,400 |
| 2023/10/10 | 1,254 | 1,265 | 1,249 | 1,260 | 58,576,100 |
| 2023/10/06 | 1,240 | 1,251 | 1,227 | 1,239 | 65,604,600 |
| 2023/10/05 | 1,222 | 1,257 | 1,208 | 1,255 | 97,438,100 |
| 2023/10/04 | 1,240 | 1,252 | 1,201 | 1,207 | 128,957,900 |
| 2023/10/03 | 1,284 | 1,288 | 1,267 | 1,275 | 62,827,400 |