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
2010/12/30 443 444 435 439 68,637,900
2010/12/29 444 445 441 445 35,241,900
2010/12/28 444 446 442 443 32,470,400
2010/12/27 440 443 438 441 40,299,100
2010/12/24 441 443 436 440 44,172,000
2010/12/22 438 446 437 443 75,420,800
2010/12/21 437 443 436 438 62,420,200
2010/12/20 443 445 434 437 69,783,900
2010/12/17 437 443 437 440 90,051,200
2010/12/16 426 440 426 435 91,186,600
2010/12/15 433 435 429 429 67,099,100
2010/12/14 431 434 428 433 89,917,800
2010/12/13 415 432 415 431 105,840,400
2010/12/10 418 420 414 419 123,643,400
2010/12/09 408 419 408 417 163,279,000
2010/12/08 399 402 398 402 42,425,500
2010/12/07 400 400 396 398 49,849,600
2010/12/06 402 404 399 401 26,697,600
2010/12/03 405 406 400 402 47,286,200
2010/12/02 403 404 401 401 48,366,100
2010/12/01 395 398 391 397 55,095,000
2010/11/30 401 404 396 396 48,029,600
2010/11/29 400 406 398 405 42,616,600
2010/11/26 403 406 400 401 34,221,900
2010/11/25 408 408 401 403 65,564,000
2010/11/24 400 407 400 405 71,157,400
2010/11/22 418 418 412 413 49,803,700
2010/11/19 420 420 412 414 98,156,600
2010/11/18 398 413 397 412 146,397,400
2010/11/17 387 397 386 395 52,667,800
2010/11/16 395 396 388 391 51,744,600
2010/11/15 397 398 389 391 60,152,700
2010/11/12 395 397 391 392 51,139,900
2010/11/11 397 402 396 399 81,257,100
2010/11/10 384 398 383 393 123,901,500
2010/11/09 376 380 374 377 40,105,900
2010/11/08 382 382 374 379 48,452,000
2010/11/05 377 382 375 377 72,031,200
2010/11/04 375 376 369 371 55,867,400
2010/11/02 369 370 365 367 50,331,800
2010/11/01 371 374 364 367 56,785,000
2010/10/29 373 377 368 375 71,879,700
2010/10/28 372 375 369 370 53,752,700
2010/10/27 380 381 368 373 105,213,400
2010/10/26 383 384 380 380 46,024,900
2010/10/25 385 387 381 383 43,095,400
2010/10/22 383 386 381 383 51,398,900
2010/10/21 383 386 380 383 60,329,000
2010/10/20 383 387 380 387 58,479,800
2010/10/19 386 391 385 388 58,502,000
2010/10/18 380 386 378 382 75,227,300
2010/10/15 393 393 383 385 78,142,000
2010/10/14 394 402 392 396 100,196,400
2010/10/13 401 403 390 394 65,490,600
2010/10/12 408 410 399 402 42,035,700
2010/10/08 408 412 405 406 63,336,800
2010/10/07 403 410 401 405 83,234,600
2010/10/06 397 405 384 401 163,444,300
2010/10/05 380 394 378 391 138,351,700
2010/10/04 389 390 378 382 82,815,900
2010/10/01 389 396 382 392 83,846,600
2010/09/30 403 404 386 389 127,601,000
2010/09/29 402 406 401 404 39,511,100
2010/09/28 403 406 402 403 29,876,000
2010/09/27 404 408 401 407 42,498,100
2010/09/24 402 406 401 402 40,055,000
2010/09/22 408 409 404 405 35,954,700
2010/09/21 417 419 408 409 51,752,200
2010/09/17 415 418 413 414 42,767,800
2010/09/16 422 422 412 413 39,867,400
2010/09/15 414 424 412 417 53,841,700
2010/09/14 414 420 413 414 57,425,300
2010/09/13 409 416 408 411 59,204,200
2010/09/10 403 409 402 403 53,426,200
2010/09/09 403 403 400 402 21,131,800
2010/09/08 404 404 399 401 40,588,600
2010/09/07 407 414 406 408 54,558,000
2010/09/06 405 408 402 408 41,410,500
2010/09/03 402 404 400 403 41,777,200
2010/09/02 406 407 398 400 70,786,600
2010/09/01 401 402 397 402 40,662,500
2010/08/31 406 407 399 401 44,485,900
2010/08/30 414 419 408 410 43,467,600
2010/08/27 405 411 404 410 51,847,800
2010/08/26 409 411 406 411 47,041,200
2010/08/25 409 411 405 408 60,413,400
2010/08/24 415 417 412 416 58,701,600
2010/08/23 419 422 417 420 40,549,600
2010/08/20 423 428 419 421 73,803,500
2010/08/19 423 431 421 429 63,177,200
2010/08/18 420 428 419 423 69,639,200
2010/08/17 412 416 411 413 24,377,900
2010/08/16 411 417 410 416 25,611,400
2010/08/13 412 415 410 415 30,089,800
2010/08/12 410 415 407 413 55,618,000
2010/08/11 428 428 418 419 40,737,000
2010/08/10 435 436 427 430 36,131,200
2010/08/09 432 433 429 432 20,503,500
2010/08/06 431 435 430 434 31,110,600
2010/08/05 434 437 429 433 54,742,100
2010/08/04 426 433 425 430 56,825,900
2010/08/03 436 439 427 427 67,767,300
2010/08/02 432 434 425 427 47,776,500
2010/07/30 433 433 422 429 64,575,000
2010/07/29 437 440 431 433 70,958,700
2010/07/28 428 439 428 433 113,117,300
2010/07/27 411 423 410 418 73,817,400
2010/07/26 411 413 408 408 32,567,300
2010/07/23 404 409 403 407 54,275,600
2010/07/22 399 402 397 400 47,935,100
2010/07/21 401 403 396 400 60,494,300
2010/07/20 402 407 400 401 62,462,000
2010/07/16 411 414 404 407 63,155,000
2010/07/15 420 421 410 412 58,085,700
2010/07/14 428 430 421 423 86,643,000
2010/07/13 417 421 412 420 67,463,200
2010/07/12 422 425 414 417 87,861,200
2010/07/09 430 430 422 426 45,231,700
2010/07/08 424 430 424 428 82,440,100
2010/07/07 418 423 411 414 72,131,400
2010/07/06 403 418 400 418 68,551,100
2010/07/05 406 411 403 406 59,592,500
2010/07/02 401 404 398 402 50,688,700
2010/07/01 402 404 399 401 54,550,500
2010/06/30 401 405 399 405 74,253,100
2010/06/29 409 414 405 407 60,592,200
2010/06/28 417 418 408 411 66,856,500
2010/06/25 418 426 416 419 71,262,500
2010/06/24 428 430 420 421 73,509,200
2010/06/23 426 432 425 428 38,164,300
2010/06/22 428 436 426 431 61,835,800
2010/06/21 425 432 423 428 52,861,800
2010/06/18 425 426 416 420 51,813,900
2010/06/17 426 429 423 426 42,673,500
2010/06/16 433 434 429 431 40,819,000
2010/06/15 430 432 427 428 41,987,100
2010/06/14 430 431 427 429 45,513,800
2010/06/11 425 432 424 429 107,571,200
2010/06/10 415 417 412 416 40,816,000
2010/06/09 416 421 410 412 97,397,100
2010/06/08 423 424 416 419 96,656,600
2010/06/07 436 438 427 428 81,517,400
2010/06/04 445 447 444 445 38,820,700
2010/06/03 445 449 444 446 51,489,800
2010/06/02 439 448 438 440 70,690,900
2010/06/01 441 448 440 446 48,500,500
2010/05/31 444 448 441 441 42,460,700
2010/05/28 451 452 443 444 69,075,800
2010/05/27 436 447 435 445 74,608,700
2010/05/26 439 441 435 440 71,966,400
2010/05/25 442 444 435 437 95,394,100
2010/05/24 445 450 441 443 98,749,900
2010/05/21 440 447 438 444 112,766,800
2010/05/20 451 454 447 449 69,325,000
2010/05/19 444 452 440 452 114,156,900
2010/05/18 455 457 448 449 98,849,500
2010/05/17 453 455 449 453 94,954,400
2010/05/14 460 463 451 459 107,158,000
2010/05/13 455 468 454 462 89,061,800
2010/05/12 455 460 446 449 148,771,500
2010/05/11 476 480 457 460 133,189,200
2010/05/10 463 472 462 468 104,538,500
2010/05/07 454 463 453 460 118,346,500
2010/05/06 473 476 470 472 123,480,000
2010/04/30 506 508 492 494 75,999,800
2010/04/28 497 503 496 499 65,392,200
2010/04/27 509 510 506 509 37,245,400
2010/04/26 509 513 507 510 55,641,600
2010/04/23 502 507 500 501 55,167,300
2010/04/22 512 513 505 508 63,146,500
2010/04/21 507 514 507 514 97,575,300
2010/04/20 500 505 498 499 83,178,200
2010/04/19 502 504 496 498 95,403,700
2010/04/16 515 518 512 514 71,340,400
2010/04/15 518 520 515 517 78,643,600
2010/04/14 510 516 509 509 102,462,500
2010/04/13 512 514 504 508 93,748,400
2010/04/12 507 517 506 512 117,411,600
2010/04/09 507 509 501 504 68,576,700
2010/04/08 502 510 501 504 101,522,000
2010/04/07 492 505 491 503 176,903,200
2010/04/06 488 490 483 490 46,991,200
2010/04/05 490 492 485 488 39,866,100
2010/04/02 490 492 485 488 73,762,700
2010/04/01 491 493 483 484 78,985,700
2010/03/31 495 496 489 490 67,951,400
2010/03/30 501 504 496 497 79,686,800
2010/03/29 477 495 476 493 102,753,600
2010/03/26 474 480 472 480 65,860,600
2010/03/25 475 475 470 471 48,212,000
2010/03/24 474 476 469 471 45,376,800
2010/03/23 474 475 472 473 30,194,400
2010/03/19 474 475 471 475 42,614,400
2010/03/18 478 479 472 473 36,155,100
2010/03/17 478 480 475 476 67,344,700
2010/03/16 470 477 469 474 50,521,300
2010/03/15 469 475 468 470 74,400,700
2010/03/12 463 468 461 467 68,379,100
2010/03/11 462 464 459 461 39,801,200
2010/03/10 459 461 457 457 32,569,100
2010/03/09 464 465 461 461 43,240,300
2010/03/08 466 467 461 462 65,476,700
2010/03/05 456 461 455 458 71,703,800
2010/03/04 455 456 453 454 31,105,200
2010/03/03 456 457 453 456 46,034,100
2010/03/02 456 458 453 455 41,615,700
2010/03/01 454 460 453 456 74,227,700
2010/02/26 448 451 446 449 54,935,200
2010/02/25 451 451 448 451 42,022,400
2010/02/24 452 453 448 450 57,158,900
2010/02/23 457 459 453 457 34,577,600
2010/02/22 456 460 454 456 58,461,800
2010/02/19 457 458 449 450 54,535,700
2010/02/18 459 463 455 456 71,946,400
2010/02/17 449 452 447 451 46,583,200
2010/02/16 446 449 443 444 67,483,800
2010/02/15 453 454 444 445 65,820,400
2010/02/12 456 458 452 454 70,328,400
2010/02/10 458 461 453 453 62,839,600
2010/02/09 454 460 451 456 68,780,300
2010/02/08 455 464 453 455 64,906,700
2010/02/05 448 457 446 457 74,142,300
2010/02/04 477 478 456 462 116,222,100
2010/02/03 481 482 475 475 41,569,900
2010/02/02 478 480 475 478 50,208,800
2010/02/01 475 478 465 473 86,928,100
2010/01/29 471 474 468 468 76,458,200
2010/01/28 476 481 472 475 88,148,100
2010/01/27 475 478 470 473 75,711,300
2010/01/26 490 492 470 472 126,679,600
2010/01/25 486 493 485 487 89,616,600
2010/01/22 484 495 482 493 161,337,700
2010/01/21 477 496 474 492 138,622,000
2010/01/20 492 493 478 482 115,317,000
2010/01/19 497 498 484 486 99,975,600
2010/01/18 501 505 496 498 158,309,400
2010/01/15 495 506 493 506 191,812,100
2010/01/14 484 492 483 489 113,207,700
2010/01/13 483 493 477 479 138,828,000
2010/01/12 476 489 474 488 153,055,300
2010/01/08 480 482 473 478 128,979,900
2010/01/07 478 480 474 476 166,310,900
2010/01/06 460 472 457 472 231,373,500
2010/01/05 455 462 450 452 163,668,600
2010/01/04 458 458 451 451 46,110,100

このページの先頭へ