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
2008/12/30 559 561 549 549 31,933,200
2008/12/29 554 559 543 556 60,555,900
2008/12/26 554 560 543 560 46,224,600
2008/12/25 539 549 532 545 51,878,400
2008/12/24 556 564 526 533 110,574,300
2008/12/22 570 596 569 576 92,611,000
2008/12/19 552 572 541 560 146,621,300
2008/12/18 519 546 517 542 123,204,000
2008/12/17 528 531 507 519 106,872,300
2008/12/16 497 511 491 508 159,190,700
2008/12/15 507 523 504 517 103,655,000
2008/12/12 485 503 470 484 107,896,300
2008/12/11 468 502 461 500 122,403,900
2008/12/10 453 473 444 468 95,694,800
2008/12/09 445 467 442 458 165,186,800
2008/12/08 430 449 427 430 123,001,000
2008/12/05 452 453 431 435 83,772,500
2008/12/04 471 471 448 460 64,337,100
2008/12/03 479 482 467 470 53,604,400
2008/12/02 477 480 472 474 55,684,800
2008/12/01 519 522 503 509 45,293,100
2008/11/28 512 531 511 521 77,656,200
2008/11/27 510 527 507 518 68,378,200
2008/11/26 491 501 486 498 59,527,200
2008/11/25 532 535 493 506 80,550,100
2008/11/21 455 492 453 492 106,055,900
2008/11/20 486 486 465 480 78,242,400
2008/11/19 526 538 501 511 68,589,800
2008/11/18 565 572 541 546 84,431,400
2008/11/17 590 607 569 585 53,475,500
2008/11/14 626 628 588 595 56,694,800
2008/11/13 585 598 580 592 56,048,000
2008/11/12 611 627 608 615 56,118,500
2008/11/11 650 661 632 633 51,717,800
2008/11/10 669 674 649 652 47,825,000
2008/11/07 620 661 610 639 69,643,400
2008/11/06 649 660 638 650 62,027,700
2008/11/05 667 699 659 698 91,871,900
2008/11/04 633 641 618 627 71,213,000
2008/10/31 600 632 588 598 105,858,600
2008/10/30 586 650 576 632 114,366,700
2008/10/29 611 633 545 594 103,894,100
2008/10/28 543 574 490 551 163,794,200
2008/10/27 653 657 583 583 110,366,700
2008/10/24 712 725 678 683 100,334,400
2008/10/23 726 745 712 745 98,509,800
2008/10/22 809 816 769 774 114,678,200
2008/10/21 830 849 830 849 104,509,600
2008/10/20 780 807 765 800 88,776,600
2008/10/17 771 777 742 760 84,224,500
2008/10/16 751 768 737 741 102,364,400
2008/10/15 800 834 789 821 151,784,300
2008/10/14 810 810 810 810 31,932,100
2008/10/10 716 741 701 710 127,410,600
2008/10/09 773 823 766 776 106,128,900
2008/10/08 771 794 753 763 97,682,800
2008/10/07 776 829 759 811 93,580,000
2008/10/06 848 848 794 806 113,925,300
2008/10/03 906 915 879 888 76,623,500
2008/10/02 933 946 882 896 101,399,700
2008/10/01 913 936 908 923 102,026,900
2008/09/30 877 912 867 893 116,658,800
2008/09/29 946 962 932 937 106,250,200
2008/09/26 934 942 913 931 88,177,000
2008/09/25 909 932 903 917 100,365,000
2008/09/24 900 953 883 936 133,776,300
2008/09/22 900 909 889 898 110,385,400
2008/09/19 823 865 823 862 116,487,400
2008/09/18 760 781 750 773 82,605,000
2008/09/17 816 830 793 800 104,318,300
2008/09/16 768 811 764 792 94,475,400
2008/09/12 833 863 829 858 94,517,800
2008/09/11 840 845 819 823 70,403,696
2008/09/10 810 883 810 867 103,493,100
2008/09/09 831 849 822 840 75,991,900
2008/09/08 820 850 811 850 107,063,400
2008/09/05 763 768 741 750 78,912,700
2008/09/04 813 819 791 793 48,693,500
2008/09/03 820 828 812 817 30,543,800
2008/09/02 818 840 809 811 56,904,100
2008/09/01 832 834 818 824 33,107,600
2008/08/29 830 843 826 839 52,329,300
2008/08/28 824 824 804 810 33,884,500
2008/08/27 813 826 813 817 32,464,100
2008/08/26 801 820 799 820 50,209,500
2008/08/25 820 835 816 831 64,210,500
2008/08/22 803 805 789 793 53,585,600
2008/08/21 825 827 808 810 40,812,100
2008/08/20 812 825 805 817 56,392,400
2008/08/19 826 836 819 829 37,361,000
2008/08/18 821 852 817 845 51,183,200
2008/08/15 825 828 812 818 54,788,300
2008/08/14 815 833 813 820 54,566,200
2008/08/13 867 867 836 841 66,483,000
2008/08/12 896 905 875 878 56,011,400
2008/08/11 865 885 864 876 67,152,100
2008/08/08 830 853 820 845 107,486,600
2008/08/07 880 883 866 869 57,139,100
2008/08/06 895 907 877 904 102,615,400
2008/08/05 892 927 873 915 60,684,700
2008/08/04 919 926 897 901 42,597,600
2008/08/01 964 964 924 929 51,461,000
2008/07/31 980 983 951 971 45,334,400
2008/07/30 971 976 963 974 32,328,700
2008/07/29 954 960 936 958 48,631,900
2008/07/28 985 992 970 974 42,494,000
2008/07/25 1,012 1,012 976 976 72,287,800
2008/07/24 1,030 1,036 1,016 1,032 60,126,200
2008/07/23 1,010 1,022 1,004 1,010 67,455,300
2008/07/22 961 986 954 986 52,244,000
2008/07/18 975 984 951 951 53,150,200
2008/07/17 967 978 954 955 74,440,200
2008/07/16 920 934 902 927 68,253,400
2008/07/15 948 951 924 926 59,441,200
2008/07/14 982 1,011 977 978 57,350,300
2008/07/11 970 1,006 955 992 75,038,000
2008/07/10 950 996 944 988 56,096,900
2008/07/09 963 980 952 955 52,849,900
2008/07/08 967 967 932 934 48,609,700
2008/07/07 927 970 922 967 44,188,100
2008/07/04 951 953 918 937 46,062,200
2008/07/03 914 954 907 949 71,174,600
2008/07/02 940 952 917 920 59,300,100
2008/07/01 946 958 929 929 39,057,500
2008/06/30 935 948 926 941 51,343,000
2008/06/27 935 942 926 933 56,205,200
2008/06/26 970 985 962 965 50,680,400
2008/06/25 997 997 963 967 67,670,300
2008/06/24 985 1,003 981 989 49,264,900
2008/06/23 988 1,002 981 988 62,319,400
2008/06/20 1,032 1,039 1,005 1,005 67,939,300
2008/06/19 1,060 1,061 1,028 1,038 59,964,600
2008/06/18 1,073 1,085 1,061 1,077 48,777,600
2008/06/17 1,097 1,104 1,078 1,080 53,167,300
2008/06/16 1,072 1,082 1,040 1,082 62,854,400
2008/06/13 1,037 1,062 1,023 1,054 72,122,100
2008/06/12 1,036 1,054 1,026 1,042 63,751,900
2008/06/11 1,082 1,082 1,048 1,056 45,916,800
2008/06/10 1,097 1,099 1,062 1,066 49,213,600
2008/06/09 1,085 1,103 1,081 1,086 51,729,300
2008/06/06 1,151 1,156 1,124 1,125 50,453,700
2008/06/05 1,132 1,140 1,108 1,117 57,754,000
2008/06/04 1,132 1,150 1,120 1,150 76,763,900
2008/06/03 1,103 1,135 1,098 1,118 92,248,400
2008/06/02 1,082 1,137 1,077 1,129 127,400,000
2008/05/30 1,040 1,082 1,038 1,078 116,459,800
2008/05/29 1,000 1,014 998 1,010 56,630,700
2008/05/28 1,011 1,023 989 991 54,373,200
2008/05/27 981 1,015 977 1,013 59,854,500
2008/05/26 989 996 976 976 54,292,800
2008/05/23 1,018 1,024 1,002 1,012 72,379,600
2008/05/22 978 1,017 973 1,017 68,382,800
2008/05/21 1,015 1,021 999 1,008 66,186,300
2008/05/20 1,068 1,076 1,047 1,055 61,989,400
2008/05/19 1,080 1,106 1,065 1,084 55,412,300
2008/05/16 1,130 1,130 1,083 1,090 63,215,900
2008/05/15 1,065 1,100 1,058 1,080 79,129,400
2008/05/14 1,037 1,060 1,021 1,055 79,874,500
2008/05/13 1,090 1,091 1,063 1,077 51,239,800
2008/05/12 1,080 1,088 1,053 1,070 55,936,000
2008/05/09 1,129 1,129 1,085 1,088 42,491,600
2008/05/08 1,128 1,131 1,115 1,117 47,322,100
2008/05/07 1,156 1,169 1,147 1,160 65,219,400
2008/05/02 1,155 1,155 1,128 1,131 59,098,600
2008/05/01 1,124 1,135 1,097 1,101 52,901,000
2008/04/30 1,124 1,173 1,114 1,144 91,671,500
2008/04/28 1,090 1,156 1,089 1,144 135,810,300
2008/04/25 1,010 1,052 1,010 1,040 72,877,800
2008/04/24 1,014 1,025 996 996 50,826,800
2008/04/23 997 1,034 996 1,006 65,816,300
2008/04/22 1,028 1,035 1,016 1,022 36,480,200
2008/04/21 1,049 1,049 1,028 1,045 48,139,500
2008/04/18 1,020 1,020 990 1,010 42,681,500
2008/04/17 1,014 1,021 1,001 1,004 61,811,700
2008/04/16 960 990 958 978 63,466,200
2008/04/15 925 952 913 940 55,022,500
2008/04/14 924 934 919 927 57,702,000
2008/04/11 943 963 934 963 56,647,200
2008/04/10 925 962 916 947 54,131,700
2008/04/09 970 974 935 942 38,720,000
2008/04/08 991 992 964 968 47,454,000
2008/04/07 982 996 962 991 55,868,600
2008/04/04 985 1,004 976 987 71,074,300
2008/04/03 962 996 952 992 76,532,100
2008/04/02 926 969 919 962 88,038,200
2008/04/01 863 882 856 876 39,232,200
2008/03/31 876 882 849 860 43,484,800
2008/03/28 871 900 857 886 47,160,700
2008/03/27 876 893 869 877 44,774,300
2008/03/26 912 918 881 896 42,927,600
2008/03/25 927 931 890 919 57,221,700
2008/03/24 882 933 875 914 59,241,600
2008/03/21 874 897 865 892 49,406,100
2008/03/19 849 858 821 853 65,750,400
2008/03/18 794 819 789 809 61,414,000
2008/03/17 809 809 782 789 65,222,300
2008/03/14 854 868 825 829 71,677,000
2008/03/13 876 880 833 844 60,765,700
2008/03/12 906 924 897 906 63,083,200
2008/03/11 824 870 823 865 48,405,800
2008/03/10 851 859 841 850 38,645,700
2008/03/07 870 872 862 862 40,893,800
2008/03/06 888 908 881 900 52,611,900
2008/03/05 895 898 878 881 37,123,300
2008/03/04 905 910 891 902 43,186,300
2008/03/03 906 915 902 902 38,485,200
2008/02/29 956 960 941 946 40,024,900
2008/02/28 981 990 972 986 35,045,600
2008/02/27 1,002 1,007 991 997 33,718,500
2008/02/26 1,000 1,003 981 985 43,161,300
2008/02/25 955 982 950 975 51,016,300
2008/02/22 935 943 922 937 35,886,500
2008/02/21 930 953 923 941 36,401,900
2008/02/20 965 976 916 919 60,118,000
2008/02/19 951 979 942 961 63,976,000
2008/02/18 937 959 925 927 32,691,700
2008/02/15 942 956 935 944 38,149,000
2008/02/14 962 964 943 960 54,242,500
2008/02/13 973 973 937 939 30,916,400
2008/02/12 941 954 918 943 39,605,700
2008/02/08 956 977 930 936 36,175,500
2008/02/07 967 979 933 966 38,457,600
2008/02/06 980 991 972 977 42,475,900
2008/02/05 1,024 1,030 1,005 1,022 34,933,100
2008/02/04 1,030 1,045 1,022 1,034 39,791,500
2008/02/01 1,030 1,050 985 995 51,787,300
2008/01/31 989 1,045 975 1,033 57,760,900
2008/01/30 1,031 1,049 1,002 1,029 49,275,600
2008/01/29 1,045 1,047 1,020 1,030 56,039,500
2008/01/28 1,012 1,019 977 985 52,564,900
2008/01/25 998 1,047 994 1,040 88,621,700
2008/01/24 947 986 936 964 78,067,700
2008/01/23 919 921 883 897 60,527,900
2008/01/22 885 905 862 863 66,670,100
2008/01/21 956 964 912 915 62,505,500
2008/01/18 932 987 930 975 55,040,600
2008/01/17 955 981 935 972 66,848,800
2008/01/16 969 1,000 949 952 73,146,000
2008/01/15 1,012 1,027 986 999 47,238,900
2008/01/11 1,036 1,048 992 1,012 57,422,600
2008/01/10 1,046 1,068 1,008 1,024 52,920,100
2008/01/09 990 1,055 986 1,047 70,235,800
2008/01/08 989 1,036 982 1,020 55,532,700
2008/01/07 975 1,005 966 989 44,394,800
2008/01/04 1,019 1,021 991 995 33,135,500

このページの先頭へ