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
2009/12/30 453 459 448 452 78,286,200
2009/12/29 457 459 447 454 117,989,800
2009/12/28 461 467 458 458 80,102,400
2009/12/25 467 467 459 461 68,667,900
2009/12/24 473 474 465 466 114,729,700
2009/12/22 470 474 463 474 480,777,100
2009/12/21 467 476 466 473 304,760,700
2009/12/18 460 464 454 462 148,383,000
2009/12/17 473 473 458 464 121,542,400
2009/12/16 483 483 463 470 278,513,900
2009/12/15 440 452 437 448 313,103,300
2009/12/14 455 455 439 442 341,760,000
2009/12/11 463 463 450 455 169,238,700
2009/12/10 468 473 460 462 102,386,900
2009/12/09 493 494 476 477 100,294,000
2009/12/08 496 504 496 503 64,237,400
2009/12/07 503 507 498 501 54,216,800
2009/12/04 500 500 493 496 52,278,200
2009/12/03 500 504 492 497 68,897,000
2009/12/02 492 499 483 486 106,932,400
2009/12/01 477 500 469 497 154,937,700
2009/11/30 463 482 461 482 168,526,200
2009/11/27 445 453 441 444 75,365,900
2009/11/26 453 464 450 454 90,348,704
2009/11/25 455 465 451 455 70,311,104
2009/11/24 466 477 455 458 66,302,600
2009/11/20 465 476 460 471 92,439,904
2009/11/19 483 484 456 466 121,540,600
2009/11/18 477 485 471 484 89,627,296
2009/11/17 484 489 479 487 80,512,496
2009/11/16 484 492 475 480 167,866,496
2009/11/13 513 519 506 508 77,420,800
2009/11/12 518 523 508 512 73,961,600
2009/11/11 499 517 497 510 97,246,800
2009/11/10 496 509 495 503 87,216,896
2009/11/09 486 491 477 490 66,730,700
2009/11/06 486 488 479 486 46,753,900
2009/11/05 480 493 480 486 57,500,600
2009/11/04 485 492 477 480 64,980,300
2009/11/02 485 493 480 489 66,923,300
2009/10/30 498 499 488 495 76,116,400
2009/10/29 465 493 462 488 127,257,200
2009/10/28 462 473 462 467 61,635,700
2009/10/27 466 473 460 465 63,359,300
2009/10/26 467 471 462 470 53,125,900
2009/10/23 477 478 460 460 67,981,904
2009/10/22 475 477 466 472 74,829,000
2009/10/21 484 490 481 487 56,494,700
2009/10/20 487 493 477 490 74,767,504
2009/10/19 460 482 459 480 97,557,200
2009/10/16 482 482 460 470 129,503,904
2009/10/15 494 500 485 485 60,624,000
2009/10/14 498 499 479 485 67,237,000
2009/10/13 511 512 501 501 47,498,300
2009/10/09 499 504 492 500 68,783,200
2009/10/08 502 508 497 499 68,722,000
2009/10/07 495 507 491 499 123,865,400
2009/10/06 472 475 461 475 77,718,000
2009/10/05 455 463 451 455 80,570,400
2009/10/02 446 453 439 445 134,721,904
2009/10/01 477 478 454 456 135,765,296
2009/09/30 491 495 478 482 80,203,696
2009/09/29 488 493 478 481 92,356,096
2009/09/28 476 489 475 484 87,447,400
2009/09/25 498 505 492 493 101,553,504
2009/09/24 529 540 519 527 72,455,104
2009/09/18 513 531 498 529 126,584,400
2009/09/17 529 533 509 516 91,589,000
2009/09/16 538 544 524 526 65,556,100
2009/09/15 540 545 531 535 41,935,400
2009/09/14 545 547 535 537 43,942,900
2009/09/11 550 558 540 546 71,530,800
2009/09/10 536 551 535 550 74,267,800
2009/09/09 535 537 523 527 78,667,104
2009/09/08 547 548 536 543 62,766,400
2009/09/07 558 563 553 553 37,033,000
2009/09/04 565 566 549 553 73,101,296
2009/09/03 573 574 563 563 47,763,000
2009/09/02 580 583 574 580 59,393,500
2009/09/01 594 599 590 595 35,741,500
2009/08/31 598 606 592 594 54,040,400
2009/08/28 595 597 590 595 43,531,900
2009/08/27 590 593 585 593 41,713,400
2009/08/26 593 598 590 595 41,253,200
2009/08/25 592 596 589 592 33,469,900
2009/08/24 595 602 595 598 45,081,000
2009/08/21 596 596 583 588 41,084,300
2009/08/20 584 594 584 590 48,778,900
2009/08/19 591 592 581 584 35,214,000
2009/08/18 581 595 580 593 48,479,200
2009/08/17 602 604 590 591 48,326,400
2009/08/14 605 609 604 607 31,784,000
2009/08/13 609 610 603 603 29,467,600
2009/08/12 600 605 596 600 47,108,000
2009/08/11 610 614 607 609 50,398,800
2009/08/10 612 615 606 609 73,652,096
2009/08/07 600 603 587 598 50,082,000
2009/08/06 605 607 597 603 67,329,700
2009/08/05 601 607 594 597 56,444,100
2009/08/04 619 619 598 600 76,216,800
2009/08/03 585 600 580 600 111,388,900
2009/07/31 556 574 554 566 94,791,300
2009/07/30 547 549 534 542 56,722,700
2009/07/29 552 554 541 544 47,034,800
2009/07/28 558 564 553 555 62,499,400
2009/07/27 553 563 552 553 63,393,600
2009/07/24 563 564 544 550 56,761,100
2009/07/23 558 564 552 556 39,654,100
2009/07/22 555 564 551 557 49,626,400
2009/07/21 547 558 545 556 55,379,900
2009/07/17 543 545 536 537 54,249,100
2009/07/16 552 554 531 533 74,894,100
2009/07/15 550 551 535 538 71,631,300
2009/07/14 546 556 543 551 83,059,600
2009/07/13 530 556 528 533 63,978,600
2009/07/10 550 556 537 538 75,698,000
2009/07/09 557 563 547 549 66,720,300
2009/07/08 580 581 566 569 61,327,900
2009/07/07 595 598 587 589 46,659,700
2009/07/06 595 601 591 595 38,417,500
2009/07/03 588 600 586 600 59,036,500
2009/07/02 609 610 595 596 59,947,400
2009/07/01 595 613 593 602 75,309,300
2009/06/30 603 607 593 598 58,229,300
2009/06/29 612 615 592 595 66,827,500
2009/06/26 615 616 606 612 53,289,800
2009/06/25 599 612 593 605 60,565,400
2009/06/24 603 606 590 593 72,296,400
2009/06/23 588 603 587 601 83,626,700
2009/06/22 615 622 609 615 67,801,800
2009/06/19 605 618 602 616 111,404,500
2009/06/18 603 604 582 592 84,805,900
2009/06/17 598 621 597 604 99,877,000
2009/06/16 616 617 600 601 101,771,000
2009/06/15 659 660 626 631 87,486,400
2009/06/12 645 670 642 652 190,258,800
2009/06/11 643 648 636 641 83,448,300
2009/06/10 626 647 626 640 111,406,800
2009/06/09 643 649 620 624 98,548,300
2009/06/08 629 645 627 644 96,546,300
2009/06/05 635 637 622 624 68,432,300
2009/06/04 605 628 605 622 62,683,400
2009/06/03 621 625 613 614 35,519,800
2009/06/02 628 630 621 621 65,314,700
2009/06/01 604 623 601 616 101,939,400
2009/05/29 625 626 598 598 114,592,700
2009/05/28 618 630 616 625 76,013,100
2009/05/27 620 628 618 623 78,898,600
2009/05/26 616 618 606 610 60,581,300
2009/05/25 607 616 604 611 64,451,100
2009/05/22 596 611 596 609 56,407,300
2009/05/21 611 612 602 609 63,254,100
2009/05/20 613 621 609 619 77,213,500
2009/05/19 632 633 615 617 122,509,800
2009/05/18 603 606 588 592 83,133,600
2009/05/15 596 622 589 613 125,977,400
2009/05/14 600 601 582 588 110,043,000
2009/05/13 635 645 621 625 123,455,600
2009/05/12 652 659 636 640 105,725,200
2009/05/11 664 699 663 674 217,471,600
2009/05/08 614 666 608 655 213,314,500
2009/05/07 593 623 586 617 211,404,000
2009/05/01 530 537 519 533 69,425,000
2009/04/30 528 537 523 535 120,882,300
2009/04/28 507 526 505 505 120,868,600
2009/04/27 508 519 503 508 91,162,400
2009/04/24 483 514 481 494 156,452,100
2009/04/23 481 482 470 478 75,540,000
2009/04/22 494 497 478 479 61,544,300
2009/04/21 481 493 476 491 84,928,900
2009/04/20 514 514 490 496 93,274,800
2009/04/17 519 520 503 513 83,304,700
2009/04/16 529 531 502 505 91,688,600
2009/04/15 531 533 513 521 60,022,900
2009/04/14 545 547 521 537 89,582,200
2009/04/13 520 540 514 531 87,745,500
2009/04/10 502 528 495 517 111,797,900
2009/04/09 495 526 485 522 113,191,800
2009/04/08 495 501 480 488 101,200,700
2009/04/07 503 510 500 507 75,359,100
2009/04/06 533 538 507 513 74,806,800
2009/04/03 548 550 520 526 75,231,900
2009/04/02 523 531 515 528 95,633,700
2009/04/01 490 498 483 495 74,933,100
2009/03/31 483 499 475 476 80,807,500
2009/03/30 531 535 484 488 110,637,300
2009/03/27 550 553 527 527 77,090,900
2009/03/26 532 545 531 540 72,713,500
2009/03/25 531 542 523 532 72,496,000
2009/03/24 542 543 531 535 97,739,400
2009/03/23 490 523 483 512 120,435,200
2009/03/19 491 496 484 489 84,214,300
2009/03/18 492 498 472 478 143,387,900
2009/03/17 449 483 442 477 122,363,100
2009/03/16 430 449 428 441 90,915,100
2009/03/13 411 425 410 419 118,289,300
2009/03/12 408 409 385 396 91,195,300
2009/03/11 419 424 411 411 83,924,700
2009/03/10 381 398 377 395 79,940,200
2009/03/09 401 404 381 381 73,675,200
2009/03/06 408 412 401 401 82,103,700
2009/03/05 427 436 421 421 86,840,600
2009/03/04 412 430 408 426 68,686,900
2009/03/03 408 426 405 421 70,268,900
2009/03/02 438 439 422 423 67,087,000
2009/02/27 446 454 437 454 52,725,800
2009/02/26 440 452 437 442 48,766,000
2009/02/25 439 448 426 445 57,107,800
2009/02/24 412 429 409 429 54,682,100
2009/02/23 420 435 404 427 89,216,300
2009/02/20 440 440 423 429 48,558,700
2009/02/19 442 446 438 439 33,015,000
2009/02/18 440 443 433 437 60,045,700
2009/02/17 466 467 447 451 57,159,100
2009/02/16 472 473 465 470 37,081,100
2009/02/13 473 480 470 472 65,877,200
2009/02/12 475 475 466 468 48,351,300
2009/02/10 494 498 482 485 71,441,800
2009/02/09 490 492 477 479 39,645,200
2009/02/06 492 493 477 480 40,651,400
2009/02/05 486 493 476 477 52,435,000
2009/02/04 485 490 481 485 62,100,200
2009/02/03 485 512 471 481 119,676,900
2009/02/02 486 492 478 485 52,679,600
2009/01/30 502 510 496 510 60,236,100
2009/01/29 532 533 519 527 85,034,300
2009/01/28 500 521 497 503 95,875,800
2009/01/27 473 502 465 497 68,430,500
2009/01/26 479 484 457 458 59,763,200
2009/01/23 485 485 472 474 46,313,100
2009/01/22 493 498 481 487 74,781,400
2009/01/21 478 492 475 483 79,661,500
2009/01/20 518 518 496 502 62,747,200
2009/01/19 533 540 514 517 35,586,700
2009/01/16 524 528 515 523 63,506,300
2009/01/15 504 520 501 516 72,854,000
2009/01/14 530 542 524 524 64,937,300
2009/01/13 531 538 523 526 48,882,500
2009/01/09 562 567 556 561 37,200,200
2009/01/08 571 573 550 560 49,628,000
2009/01/07 578 590 573 584 56,311,600
2009/01/06 579 580 567 570 39,525,600
2009/01/05 578 579 568 571 37,759,600

このページの先頭へ