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
2011/12/30 324 327 323 327 19,121,000
2011/12/29 323 325 322 323 21,909,600
2011/12/28 326 326 323 323 13,546,800
2011/12/27 326 327 325 326 9,845,200
2011/12/26 326 328 325 326 11,783,600
2011/12/22 326 327 325 326 15,696,300
2011/12/21 329 330 325 327 21,560,300
2011/12/20 327 327 324 324 26,242,500
2011/12/19 327 328 325 325 22,640,000
2011/12/16 330 331 327 329 30,218,100
2011/12/15 331 333 328 329 30,563,600
2011/12/14 336 336 332 333 41,781,000
2011/12/13 341 342 337 338 53,276,000
2011/12/12 345 349 344 348 40,496,400
2011/12/09 340 346 340 342 59,369,400
2011/12/08 347 353 346 346 63,051,300
2011/12/07 345 351 344 348 54,423,300
2011/12/06 344 349 343 344 44,349,200
2011/12/05 341 346 340 345 42,726,100
2011/12/02 337 339 337 338 35,957,200
2011/12/01 341 343 336 338 64,006,900
2011/11/30 326 331 325 328 42,334,200
2011/11/29 327 331 325 331 43,885,300
2011/11/28 325 327 321 326 40,277,200
2011/11/25 318 323 318 320 33,757,400
2011/11/24 320 324 319 320 39,057,100
2011/11/22 320 326 320 324 31,210,600
2011/11/21 322 325 322 323 39,023,100
2011/11/18 327 328 324 325 39,180,200
2011/11/17 327 331 326 331 39,477,200
2011/11/16 334 335 330 331 41,177,500
2011/11/15 335 339 333 334 38,109,200
2011/11/14 335 337 332 334 39,301,800
2011/11/11 329 330 325 328 40,613,300
2011/11/10 327 329 323 329 68,656,800
2011/11/09 337 341 333 338 58,082,500
2011/11/08 343 344 331 334 45,426,800
2011/11/07 341 344 339 342 33,422,300
2011/11/04 340 343 335 339 41,587,800
2011/11/02 339 339 332 334 50,989,100
2011/11/01 343 347 341 342 34,916,300
2011/10/31 353 357 345 345 54,845,200
2011/10/28 359 362 352 353 78,684,900
2011/10/27 333 352 330 350 73,286,500
2011/10/26 332 335 330 331 31,128,900
2011/10/25 337 338 331 334 36,572,600
2011/10/24 338 341 335 338 29,580,300
2011/10/21 337 338 333 335 18,671,700
2011/10/20 342 342 335 337 23,068,400
2011/10/19 338 341 336 338 28,755,100
2011/10/18 334 336 333 335 22,320,200
2011/10/17 338 343 336 341 34,487,000
2011/10/14 335 339 334 335 26,229,000
2011/10/13 340 341 336 340 35,110,100
2011/10/12 334 336 332 333 30,128,500
2011/10/11 339 340 334 336 36,426,300
2011/10/07 333 335 328 328 41,430,100
2011/10/06 328 334 325 326 45,413,900
2011/10/05 332 333 324 325 56,241,000
2011/10/04 334 335 327 331 74,009,300
2011/10/03 344 346 336 344 46,750,500
2011/09/30 356 359 349 354 59,497,700
2011/09/29 341 355 341 355 70,567,900
2011/09/28 342 348 341 347 55,858,700
2011/09/27 337 345 336 343 53,361,700
2011/09/26 331 332 325 329 45,303,000
2011/09/22 330 333 327 332 34,697,700
2011/09/21 335 338 334 337 28,059,700
2011/09/20 338 340 334 335 32,651,200
2011/09/16 338 346 336 345 66,678,000
2011/09/15 329 332 328 330 27,931,500
2011/09/14 330 333 323 325 46,284,600
2011/09/13 326 334 323 331 40,184,300
2011/09/12 322 325 322 323 35,508,500
2011/09/09 327 334 327 332 46,385,700
2011/09/08 333 335 327 327 29,119,600
2011/09/07 328 331 326 329 46,774,500
2011/09/06 328 330 322 325 52,367,400
2011/09/05 337 337 333 334 26,535,000
2011/09/02 344 347 341 342 42,919,900
2011/09/01 347 350 346 347 38,510,200
2011/08/31 342 344 340 344 40,711,800
2011/08/30 341 347 340 340 59,048,300
2011/08/29 337 339 332 334 37,306,400
2011/08/26 332 335 330 335 42,554,400
2011/08/25 331 337 329 333 89,428,000
2011/08/24 342 345 329 332 113,099,700
2011/08/23 345 348 338 342 101,946,500
2011/08/22 349 352 345 347 43,379,900
2011/08/19 350 354 349 352 51,914,900
2011/08/18 361 362 357 358 26,379,500
2011/08/17 355 364 355 362 35,253,100
2011/08/16 362 364 355 358 43,846,900
2011/08/15 359 360 354 357 36,930,600
2011/08/12 360 361 353 357 54,384,400
2011/08/11 354 359 353 357 65,773,200
2011/08/10 370 372 362 364 56,097,900
2011/08/09 356 363 348 363 122,642,600
2011/08/08 374 375 369 372 55,464,500
2011/08/05 375 382 375 382 58,840,000
2011/08/04 393 396 389 392 44,785,700
2011/08/03 392 393 389 392 52,553,700
2011/08/02 404 406 397 400 48,679,700
2011/08/01 406 415 403 408 89,886,200
2011/07/29 396 402 392 392 56,780,600
2011/07/28 395 398 395 397 35,867,500
2011/07/27 403 406 399 403 44,528,500
2011/07/26 402 408 401 406 55,218,600
2011/07/25 406 407 398 399 52,208,400
2011/07/22 407 412 406 407 73,086,800
2011/07/21 393 396 392 394 32,505,500
2011/07/20 391 393 387 389 31,330,100
2011/07/19 384 384 381 383 61,184,700
2011/07/15 391 395 390 393 37,124,400
2011/07/14 397 399 389 392 79,715,200
2011/07/13 393 403 393 398 72,409,500
2011/07/12 401 403 396 397 66,336,400
2011/07/11 410 413 407 409 46,588,200
2011/07/08 418 419 413 415 50,145,900
2011/07/07 410 416 408 414 64,171,300
2011/07/06 410 411 405 410 71,435,300
2011/07/05 410 414 408 412 64,934,000
2011/07/04 406 410 405 409 58,784,200
2011/07/01 396 400 394 398 55,645,900
2011/06/30 388 393 387 390 91,277,000
2011/06/29 381 383 378 382 29,794,800
2011/06/28 380 382 374 378 50,089,500
2011/06/27 374 379 371 376 46,046,600
2011/06/24 371 377 371 376 32,019,700
2011/06/23 370 375 368 371 46,654,600
2011/06/22 364 373 364 371 59,423,800
2011/06/21 363 364 358 362 33,342,800
2011/06/20 362 365 359 361 39,929,800
2011/06/17 366 367 359 362 39,078,900
2011/06/16 366 371 365 366 31,651,800
2011/06/15 376 376 370 371 23,446,800
2011/06/14 363 375 363 372 49,564,900
2011/06/13 361 365 358 364 26,536,600
2011/06/10 368 372 363 364 64,748,200
2011/06/09 363 363 356 362 47,172,000
2011/06/08 364 367 361 363 50,963,500
2011/06/07 357 361 355 360 46,301,900
2011/06/06 366 367 356 359 90,144,300
2011/06/03 371 373 368 370 49,689,600
2011/06/02 374 376 369 374 69,102,800
2011/06/01 376 381 371 380 79,759,300
2011/05/31 370 375 369 375 59,913,800
2011/05/30 374 375 368 373 42,877,900
2011/05/27 375 382 372 377 57,415,900
2011/05/26 374 376 371 374 31,226,200
2011/05/25 372 376 371 373 51,322,800
2011/05/24 367 372 367 370 29,477,200
2011/05/23 371 375 368 371 59,056,200
2011/05/20 378 383 374 375 57,220,900
2011/05/19 387 388 377 378 60,633,900
2011/05/18 380 389 379 386 58,452,600
2011/05/17 376 381 373 377 53,344,300
2011/05/16 383 383 375 377 63,506,500
2011/05/13 399 401 372 383 140,590,700
2011/05/12 394 399 391 394 57,250,100
2011/05/11 403 404 395 397 62,089,600
2011/05/10 396 401 395 399 53,840,100
2011/05/09 396 398 394 395 48,124,600
2011/05/06 388 394 387 393 48,752,200
2011/05/02 397 397 392 395 49,383,800
2011/04/28 385 388 381 387 56,311,900
2011/04/27 384 386 379 380 45,935,800
2011/04/26 379 380 375 379 34,342,700
2011/04/25 374 383 374 379 36,407,600
2011/04/22 374 378 367 375 88,101,900
2011/04/21 379 380 372 374 61,599,700
2011/04/20 379 380 376 380 43,852,500
2011/04/19 376 381 373 377 61,522,100
2011/04/18 391 392 380 381 61,103,300
2011/04/15 399 402 389 391 68,732,200
2011/04/14 397 399 392 398 79,365,600
2011/04/13 390 397 390 397 53,578,000
2011/04/12 386 391 385 390 56,434,200
2011/04/11 390 395 387 390 56,343,800
2011/04/08 378 393 374 393 97,566,900
2011/04/07 379 386 378 381 94,608,900
2011/04/06 376 379 370 372 98,889,600
2011/04/05 389 390 377 382 82,200,600
2011/04/04 393 395 383 385 83,797,700
2011/04/01 388 398 387 390 91,395,200
2011/03/31 381 386 378 384 92,263,100
2011/03/30 380 381 373 374 92,546,500
2011/03/29 390 390 375 378 123,180,700
2011/03/28 394 398 390 395 91,332,600
2011/03/25 397 398 385 390 85,856,000
2011/03/24 399 401 390 392 85,695,100
2011/03/23 401 408 396 402 96,982,700
2011/03/22 397 407 390 405 107,523,800
2011/03/18 370 377 368 374 112,265,000
2011/03/17 359 370 356 363 154,682,000
2011/03/16 386 389 370 381 141,547,300
2011/03/15 387 389 321 365 180,716,900
2011/03/14 399 411 396 400 159,275,700
2011/03/11 434 439 431 431 86,497,500
2011/03/10 447 447 440 442 35,193,700
2011/03/09 449 452 446 449 56,518,100
2011/03/08 446 447 441 443 62,293,000
2011/03/07 451 452 445 447 38,667,000
2011/03/04 461 462 453 454 54,187,700
2011/03/03 453 455 450 453 50,800,200
2011/03/02 458 460 453 453 62,242,500
2011/03/01 457 468 456 468 66,557,500
2011/02/28 451 454 447 453 51,500,600
2011/02/25 449 452 446 450 55,991,100
2011/02/24 448 457 446 447 79,731,600
2011/02/23 445 457 444 448 79,212,600
2011/02/22 464 467 451 453 89,486,900
2011/02/21 468 472 466 470 43,569,800
2011/02/18 472 476 469 471 74,236,400
2011/02/17 474 476 472 474 58,961,900
2011/02/16 468 476 468 470 94,325,900
2011/02/15 469 470 466 467 49,866,000
2011/02/14 462 471 461 468 72,709,900
2011/02/10 454 460 452 458 55,360,500
2011/02/09 459 462 455 456 97,043,600
2011/02/08 451 457 447 456 79,198,700
2011/02/07 447 451 443 447 61,550,300
2011/02/04 442 446 439 440 58,045,100
2011/02/03 443 444 434 436 52,843,600
2011/02/02 429 445 428 444 111,922,900
2011/02/01 429 430 421 425 52,531,300
2011/01/31 423 430 422 426 67,250,200
2011/01/28 443 444 431 434 99,516,100
2011/01/27 448 451 443 446 74,228,000
2011/01/26 452 454 447 449 53,906,200
2011/01/25 442 454 441 454 67,836,100
2011/01/24 445 445 433 441 75,906,800
2011/01/21 456 456 440 443 87,462,300
2011/01/20 459 462 453 455 64,344,800
2011/01/19 460 463 456 460 58,226,900
2011/01/18 455 463 453 457 63,357,600
2011/01/17 463 464 453 457 51,420,000
2011/01/14 462 469 457 457 88,772,200
2011/01/13 466 468 462 464 100,523,200
2011/01/12 445 460 445 458 131,384,700
2011/01/11 444 446 441 442 55,846,500
2011/01/07 445 448 442 444 63,007,000
2011/01/06 442 447 440 446 60,610,300
2011/01/05 444 444 438 439 35,966,800
2011/01/04 446 447 443 445 42,922,900

このページの先頭へ