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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,651 | 1,704 | 1,642 | 1,647 | 64,482,000 |
| 2025/04/11 | 1,606 | 1,663 | 1,595 | 1,645 | 98,801,700 |
| 2025/04/10 | 1,817 | 1,817 | 1,711 | 1,711 | 132,780,800 |
| 2025/04/09 | 1,600 | 1,624 | 1,552 | 1,570 | 126,803,200 |
| 2025/04/08 | 1,678 | 1,688 | 1,622 | 1,658 | 120,997,000 |
| 2025/04/07 | 1,319 | 1,533 | 1,310 | 1,496 | 172,141,100 |
| 2025/04/04 | 1,696 | 1,716 | 1,600 | 1,669 | 171,845,900 |
| 2025/04/03 | 1,806 | 1,866 | 1,786 | 1,823 | 133,112,300 |
| 2025/04/02 | 1,991 | 1,992 | 1,942 | 1,964 | 52,741,900 |
| 2025/04/01 | 2,043 | 2,050 | 1,979 | 1,994 | 56,666,500 |
| 2025/03/31 | 2,016 | 2,047 | 1,996 | 2,011 | 65,815,900 |
| 2025/03/28 | 2,152 | 2,157 | 2,105 | 2,109 | 49,747,500 |
| 2025/03/27 | 2,159 | 2,182 | 2,146 | 2,179 | 52,488,100 |
| 2025/03/26 | 2,181 | 2,181 | 2,141 | 2,159 | 46,705,600 |
| 2025/03/25 | 2,200 | 2,203 | 2,151 | 2,164 | 45,627,000 |
| 2025/03/24 | 2,200 | 2,225 | 2,182 | 2,182 | 60,516,100 |
| 2025/03/21 | 2,125 | 2,240 | 2,123 | 2,226 | 139,494,500 |
| 2025/03/19 | 2,110 | 2,119 | 2,094 | 2,106 | 66,743,300 |
| 2025/03/18 | 2,052 | 2,117 | 2,052 | 2,106 | 91,991,900 |
| 2025/03/17 | 2,020 | 2,040 | 2,017 | 2,030 | 51,530,100 |
| 2025/03/14 | 1,970 | 2,007 | 1,951 | 2,001 | 68,846,600 |
| 2025/03/13 | 1,952 | 1,968 | 1,945 | 1,957 | 46,852,300 |
| 2025/03/12 | 1,902 | 1,943 | 1,901 | 1,930 | 52,283,100 |
| 2025/03/11 | 1,880 | 1,896 | 1,828 | 1,893 | 73,519,900 |
| 2025/03/10 | 1,932 | 1,938 | 1,918 | 1,920 | 33,199,000 |
| 2025/03/07 | 1,923 | 1,935 | 1,916 | 1,923 | 44,683,300 |
| 2025/03/06 | 1,935 | 1,961 | 1,935 | 1,955 | 46,161,900 |
| 2025/03/05 | 1,910 | 1,933 | 1,904 | 1,928 | 40,720,700 |
| 2025/03/04 | 1,934 | 1,938 | 1,903 | 1,932 | 43,511,100 |
| 2025/03/03 | 1,934 | 1,954 | 1,921 | 1,949 | 41,941,900 |
| 2025/02/28 | 1,929 | 1,932 | 1,888 | 1,903 | 95,721,700 |
| 2025/02/27 | 1,917 | 1,942 | 1,909 | 1,941 | 45,479,200 |
| 2025/02/26 | 1,950 | 1,955 | 1,908 | 1,920 | 50,120,300 |
| 2025/02/25 | 1,924 | 1,966 | 1,916 | 1,961 | 44,022,100 |
| 2025/02/21 | 1,960 | 1,972 | 1,941 | 1,950 | 43,123,200 |
| 2025/02/20 | 1,991 | 2,004 | 1,960 | 1,973 | 55,078,800 |
| 2025/02/19 | 2,022 | 2,039 | 2,004 | 2,012 | 56,609,400 |
| 2025/02/18 | 1,999 | 2,033 | 1,993 | 2,022 | 63,751,800 |
| 2025/02/17 | 1,952 | 1,983 | 1,950 | 1,983 | 46,516,600 |
| 2025/02/14 | 1,930 | 1,947 | 1,925 | 1,944 | 41,041,200 |
| 2025/02/13 | 1,924 | 1,944 | 1,923 | 1,942 | 45,145,800 |
| 2025/02/12 | 1,900 | 1,907 | 1,884 | 1,907 | 32,614,900 |
| 2025/02/10 | 1,919 | 1,929 | 1,899 | 1,901 | 29,342,500 |
| 2025/02/07 | 1,917 | 1,922 | 1,894 | 1,911 | 33,481,300 |
| 2025/02/06 | 1,940 | 1,943 | 1,904 | 1,913 | 53,281,200 |
| 2025/02/05 | 1,950 | 1,971 | 1,920 | 1,930 | 68,815,300 |
| 2025/02/04 | 1,940 | 1,954 | 1,932 | 1,942 | 54,245,400 |
| 2025/02/03 | 1,946 | 1,951 | 1,919 | 1,926 | 66,155,400 |
| 2025/01/31 | 1,969 | 1,980 | 1,952 | 1,979 | 41,602,800 |
| 2025/01/30 | 1,978 | 1,992 | 1,955 | 1,965 | 52,933,400 |
| 2025/01/29 | 1,975 | 1,981 | 1,962 | 1,970 | 49,892,200 |
| 2025/01/28 | 1,927 | 1,982 | 1,922 | 1,970 | 71,707,300 |
| 2025/01/27 | 1,927 | 1,964 | 1,918 | 1,921 | 79,569,500 |
| 2025/01/24 | 1,907 | 1,923 | 1,887 | 1,907 | 56,820,700 |
| 2025/01/23 | 1,905 | 1,913 | 1,885 | 1,907 | 37,769,800 |
| 2025/01/22 | 1,936 | 1,937 | 1,906 | 1,907 | 43,590,100 |
| 2025/01/21 | 1,925 | 1,932 | 1,886 | 1,918 | 46,188,100 |
| 2025/01/20 | 1,899 | 1,917 | 1,885 | 1,916 | 49,254,900 |
| 2025/01/17 | 1,881 | 1,881 | 1,829 | 1,868 | 59,166,500 |
| 2025/01/16 | 1,906 | 1,928 | 1,876 | 1,890 | 59,215,400 |
| 2025/01/15 | 1,880 | 1,895 | 1,872 | 1,893 | 40,942,600 |
| 2025/01/14 | 1,910 | 1,916 | 1,844 | 1,860 | 65,248,800 |
| 2025/01/10 | 1,911 | 1,917 | 1,891 | 1,904 | 45,911,300 |
| 2025/01/09 | 1,906 | 1,932 | 1,904 | 1,918 | 49,890,200 |
| 2025/01/08 | 1,927 | 1,948 | 1,906 | 1,919 | 65,845,300 |
| 2025/01/07 | 1,873 | 1,934 | 1,868 | 1,919 | 84,675,200 |
| 2025/01/06 | 1,860 | 1,870 | 1,835 | 1,858 | 46,536,300 |
| 2024/12/30 | 1,845 | 1,866 | 1,839 | 1,846 | 45,651,400 |
| 2024/12/27 | 1,820 | 1,840 | 1,816 | 1,833 | 64,716,400 |
| 2024/12/26 | 1,800 | 1,811 | 1,793 | 1,811 | 32,981,700 |
| 2024/12/25 | 1,802 | 1,805 | 1,788 | 1,800 | 25,367,400 |
| 2024/12/24 | 1,808 | 1,816 | 1,799 | 1,808 | 29,502,900 |
| 2024/12/23 | 1,774 | 1,800 | 1,769 | 1,800 | 35,341,700 |
| 2024/12/20 | 1,815 | 1,820 | 1,769 | 1,773 | 70,783,300 |
| 2024/12/19 | 1,800 | 1,849 | 1,788 | 1,835 | 46,831,000 |
| 2024/12/18 | 1,811 | 1,841 | 1,810 | 1,813 | 34,653,300 |
| 2024/12/17 | 1,854 | 1,857 | 1,817 | 1,821 | 56,169,900 |
| 2024/12/16 | 1,859 | 1,868 | 1,845 | 1,857 | 36,621,800 |
| 2024/12/13 | 1,850 | 1,859 | 1,833 | 1,850 | 47,770,900 |
| 2024/12/12 | 1,852 | 1,869 | 1,851 | 1,852 | 56,473,100 |
| 2024/12/11 | 1,818 | 1,843 | 1,814 | 1,842 | 51,405,300 |
| 2024/12/10 | 1,824 | 1,828 | 1,806 | 1,806 | 31,932,900 |
| 2024/12/09 | 1,812 | 1,822 | 1,782 | 1,814 | 43,808,400 |
| 2024/12/06 | 1,800 | 1,812 | 1,795 | 1,810 | 35,967,200 |
| 2024/12/05 | 1,838 | 1,839 | 1,803 | 1,820 | 43,638,700 |
| 2024/12/04 | 1,850 | 1,859 | 1,810 | 1,810 | 53,782,100 |
| 2024/12/03 | 1,830 | 1,847 | 1,827 | 1,841 | 60,177,400 |
| 2024/12/02 | 1,805 | 1,827 | 1,795 | 1,827 | 58,921,200 |
| 2024/11/29 | 1,774 | 1,796 | 1,765 | 1,792 | 39,570,400 |
| 2024/11/28 | 1,740 | 1,779 | 1,737 | 1,769 | 34,111,600 |
| 2024/11/27 | 1,785 | 1,798 | 1,749 | 1,768 | 47,675,000 |
| 2024/11/26 | 1,824 | 1,829 | 1,778 | 1,795 | 44,950,100 |
| 2024/11/25 | 1,832 | 1,844 | 1,821 | 1,826 | 53,835,900 |
| 2024/11/22 | 1,817 | 1,830 | 1,810 | 1,825 | 35,842,900 |
| 2024/11/21 | 1,817 | 1,824 | 1,798 | 1,806 | 38,328,400 |
| 2024/11/20 | 1,835 | 1,836 | 1,812 | 1,816 | 42,730,200 |
| 2024/11/19 | 1,812 | 1,844 | 1,810 | 1,844 | 59,335,500 |
| 2024/11/18 | 1,831 | 1,837 | 1,809 | 1,811 | 47,560,000 |
| 2024/11/15 | 1,830 | 1,838 | 1,802 | 1,824 | 94,700,800 |
| 2024/11/14 | 1,790 | 1,818 | 1,786 | 1,798 | 54,966,700 |
| 2024/11/13 | 1,805 | 1,809 | 1,772 | 1,786 | 51,781,400 |
| 2024/11/12 | 1,800 | 1,815 | 1,792 | 1,792 | 68,350,700 |
| 2024/11/11 | 1,785 | 1,794 | 1,752 | 1,763 | 44,870,100 |
| 2024/11/08 | 1,784 | 1,785 | 1,760 | 1,769 | 38,968,300 |
| 2024/11/07 | 1,796 | 1,810 | 1,737 | 1,767 | 105,778,900 |
| 2024/11/06 | 1,637 | 1,716 | 1,633 | 1,716 | 89,785,000 |
| 2024/11/05 | 1,630 | 1,632 | 1,614 | 1,623 | 28,419,300 |
| 2024/11/01 | 1,610 | 1,646 | 1,608 | 1,621 | 45,471,600 |
| 2024/10/31 | 1,616 | 1,638 | 1,612 | 1,629 | 42,719,700 |
| 2024/10/30 | 1,618 | 1,629 | 1,607 | 1,629 | 116,677,200 |
| 2024/10/29 | 1,568 | 1,618 | 1,567 | 1,609 | 49,491,400 |
| 2024/10/28 | 1,516 | 1,580 | 1,516 | 1,562 | 44,982,600 |
| 2024/10/25 | 1,540 | 1,556 | 1,533 | 1,549 | 39,535,300 |
| 2024/10/24 | 1,550 | 1,577 | 1,542 | 1,565 | 37,136,200 |
| 2024/10/23 | 1,590 | 1,593 | 1,564 | 1,567 | 31,281,200 |
| 2024/10/22 | 1,604 | 1,612 | 1,579 | 1,592 | 41,483,300 |
| 2024/10/21 | 1,642 | 1,643 | 1,612 | 1,613 | 41,261,300 |
| 2024/10/18 | 1,632 | 1,660 | 1,625 | 1,644 | 61,953,500 |
| 2024/10/17 | 1,600 | 1,628 | 1,592 | 1,621 | 61,903,700 |
| 2024/10/16 | 1,577 | 1,595 | 1,569 | 1,590 | 43,088,800 |
| 2024/10/15 | 1,595 | 1,599 | 1,576 | 1,587 | 67,380,200 |
| 2024/10/11 | 1,540 | 1,559 | 1,536 | 1,552 | 50,210,400 |
| 2024/10/10 | 1,527 | 1,531 | 1,514 | 1,526 | 39,215,000 |
| 2024/10/09 | 1,519 | 1,521 | 1,494 | 1,502 | 31,514,600 |
| 2024/10/08 | 1,530 | 1,540 | 1,495 | 1,504 | 48,802,100 |
| 2024/10/07 | 1,534 | 1,550 | 1,522 | 1,531 | 70,929,500 |