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
2026/02/06 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
2025/10/06 2,263 2,331 2,236 2,316 77,496,300
2025/10/03 2,263 2,316 2,261 2,313 31,228,900
2025/10/02 2,300 2,320 2,274 2,274 41,692,800
2025/10/01 2,358 2,366 2,311 2,318 54,241,900
2025/09/30 2,340 2,404 2,319 2,394 54,766,700
2025/09/29 2,350 2,352 2,323 2,327 45,169,400
2025/09/26 2,375 2,405 2,367 2,395 55,120,900
2025/09/25 2,370 2,398 2,356 2,373 46,495,600
2025/09/24 2,366 2,376 2,349 2,362 40,358,600
2025/09/22 2,367 2,377 2,341 2,369 43,209,500
2025/09/19 2,295 2,360 2,293 2,342 78,267,400
2025/09/18 2,292 2,300 2,273 2,282 24,929,300
2025/09/17 2,277 2,293 2,261 2,280 26,076,700
2025/09/16 2,285 2,298 2,273 2,291 26,719,700
2025/09/12 2,298 2,299 2,284 2,289 35,844,500
2025/09/11 2,305 2,307 2,275 2,284 37,082,200
2025/09/10 2,288 2,328 2,285 2,324 46,644,900
2025/09/09 2,290 2,303 2,251 2,260 36,120,900
2025/09/08 2,273 2,286 2,247 2,286 37,394,500
2025/09/05 2,260 2,280 2,255 2,269 34,350,300
2025/09/04 2,215 2,257 2,212 2,248 31,065,900
2025/09/03 2,266 2,268 2,192 2,201 50,342,200
2025/09/02 2,250 2,274 2,239 2,272 25,311,000
2025/09/01 2,251 2,278 2,237 2,251 27,735,200
2025/08/29 2,257 2,269 2,242 2,259 25,541,900
2025/08/28 2,235 2,269 2,231 2,268 26,882,400
2025/08/27 2,270 2,275 2,247 2,250 26,618,400
2025/08/26 2,278 2,292 2,264 2,272 33,503,900
2025/08/25 2,322 2,324 2,278 2,289 32,120,800
2025/08/22 2,280 2,291 2,263 2,291 30,815,700
2025/08/21 2,259 2,273 2,244 2,255 24,823,600
2025/08/20 2,260 2,284 2,229 2,262 36,596,800
2025/08/19 2,314 2,315 2,248 2,253 52,086,400
2025/08/18 2,353 2,357 2,314 2,314 53,442,600
2025/08/15 2,270 2,375 2,269 2,374 94,870,900
2025/08/14 2,207 2,254 2,201 2,240 54,772,200
2025/08/13 2,240 2,249 2,198 2,224 55,468,500
2025/08/12 2,165 2,237 2,159 2,224 88,935,600
2025/08/08 2,128 2,153 2,116 2,130 45,279,500
2025/08/07 2,079 2,122 2,076 2,116 38,214,000
2025/08/06 2,066 2,085 2,060 2,078 31,012,900
2025/08/05 2,050 2,070 2,030 2,060 44,850,300
2025/08/04 2,045 2,050 2,021 2,047 62,389,500
2025/08/01 2,080 2,140 2,071 2,127 43,624,900
2025/07/31 2,084 2,113 2,077 2,111 32,029,400
2025/07/30 2,080 2,092 2,064 2,089 23,567,400
2025/07/29 2,098 2,100 2,067 2,072 28,810,600
2025/07/28 2,150 2,156 2,101 2,106 39,535,800
2025/07/25 2,154 2,167 2,142 2,157 38,320,900
2025/07/24 2,143 2,179 2,137 2,172 69,111,100
2025/07/23 2,045 2,118 2,040 2,098 93,269,300
2025/07/22 1,981 2,010 1,976 2,000 36,368,500
2025/07/18 1,981 1,984 1,967 1,968 27,493,000
2025/07/17 1,972 1,980 1,966 1,972 24,463,800
2025/07/16 1,989 1,992 1,968 1,970 36,454,200
2025/07/15 2,005 2,035 1,993 1,999 36,573,700
2025/07/14 1,988 2,004 1,979 1,993 32,652,500
2025/07/11 1,980 2,029 1,978 2,008 61,999,500
2025/07/10 1,976 1,982 1,964 1,973 36,128,100
2025/07/09 1,980 1,984 1,964 1,979 27,102,200
2025/07/08 1,956 1,979 1,956 1,967 37,110,400
2025/07/07 2,009 2,020 1,965 1,969 43,315,200
2025/07/04 2,004 2,023 2,001 2,016 49,668,300
2025/07/03 1,980 1,987 1,964 1,987 27,346,100
2025/07/02 1,969 1,984 1,960 1,974 36,491,900
2025/07/01 1,971 1,975 1,947 1,969 37,538,500
2025/06/30 2,000 2,004 1,966 1,983 45,138,300
2025/06/27 1,978 2,004 1,966 1,984 55,914,400
2025/06/26 1,943 1,978 1,943 1,977 30,161,700
2025/06/25 1,977 1,979 1,943 1,965 27,512,900
2025/06/24 1,968 1,977 1,951 1,972 29,758,600
2025/06/23 1,958 1,959 1,922 1,940 34,019,700
2025/06/20 1,952 1,975 1,947 1,958 46,602,400
2025/06/19 1,961 1,964 1,947 1,951 19,702,800
2025/06/18 1,941 1,955 1,935 1,955 29,617,800
2025/06/17 1,951 1,959 1,939 1,952 30,085,800
2025/06/16 1,946 1,956 1,936 1,953 30,342,200
2025/06/13 1,958 1,962 1,921 1,935 51,362,300
2025/06/12 1,965 1,971 1,953 1,964 35,979,800
2025/06/11 1,965 1,977 1,949 1,956 29,812,800
2025/06/10 1,983 1,988 1,958 1,965 40,052,300
2025/06/09 1,981 1,987 1,974 1,983 23,923,200
2025/06/06 1,966 1,976 1,956 1,963 25,747,500
2025/06/05 1,965 1,966 1,944 1,953 35,749,700
2025/06/04 1,983 1,996 1,978 1,981 28,544,200
2025/06/03 1,993 1,994 1,969 1,977 36,477,700
2025/06/02 2,000 2,003 1,978 1,990 42,770,900
2025/05/30 1,986 2,036 1,981 2,026 63,359,000
2025/05/29 1,982 2,005 1,974 2,005 52,129,100
2025/05/28 2,005 2,009 1,961 1,963 50,253,600
2025/05/27 1,945 1,977 1,938 1,977 29,503,000
2025/05/26 1,943 1,958 1,934 1,955 31,307,200
2025/05/23 1,950 1,960 1,936 1,943 37,328,900
2025/05/22 1,969 1,970 1,935 1,945 40,459,500
2025/05/21 1,992 2,024 1,970 1,970 70,675,700
2025/05/20 1,977 1,998 1,972 1,975 52,344,600
2025/05/19 1,942 1,983 1,921 1,970 48,631,200
2025/05/16 1,955 1,994 1,939 1,947 84,511,500
2025/05/15 1,945 1,948 1,917 1,930 52,970,600
2025/05/14 1,945 1,977 1,923 1,945 61,625,800
2025/05/13 1,942 1,950 1,907 1,908 69,781,000
2025/05/12 1,834 1,843 1,814 1,840 43,552,500
2025/05/09 1,788 1,813 1,784 1,811 49,684,000
2025/05/08 1,744 1,768 1,742 1,764 38,483,300
2025/05/07 1,750 1,760 1,726 1,751 51,813,300
2025/05/02 1,757 1,790 1,723 1,738 69,709,700
2025/05/01 1,820 1,823 1,760 1,782 62,432,800
2025/04/30 1,800 1,820 1,783 1,804 64,480,100
2025/04/28 1,750 1,784 1,750 1,772 47,288,400
2025/04/25 1,744 1,745 1,716 1,735 48,539,900
2025/04/24 1,707 1,731 1,701 1,722 52,714,600
2025/04/23 1,699 1,709 1,679 1,688 60,413,200
2025/04/22 1,645 1,659 1,631 1,633 42,565,500
2025/04/21 1,674 1,677 1,642 1,653 33,138,500
2025/04/18 1,690 1,698 1,672 1,686 50,013,500
2025/04/17 1,647 1,680 1,634 1,680 52,230,000
2025/04/16 1,700 1,709 1,633 1,642 63,594,600
2025/04/15 1,674 1,702 1,661 1,684 59,414,100

このページの先頭へ