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 |
---|---|---|---|---|---|
2012/12/28 | 455 | 462 | 448 | 461 | 74,918,100 |
2012/12/27 | 452 | 459 | 450 | 451 | 90,563,000 |
2012/12/26 | 450 | 452 | 447 | 449 | 60,680,500 |
2012/12/25 | 450 | 452 | 445 | 446 | 65,778,000 |
2012/12/21 | 450 | 452 | 429 | 438 | 135,622,600 |
2012/12/20 | 435 | 450 | 433 | 440 | 179,173,900 |
2012/12/19 | 430 | 437 | 425 | 435 | 168,686,700 |
2012/12/18 | 397 | 414 | 397 | 410 | 122,364,500 |
2012/12/17 | 396 | 398 | 393 | 395 | 85,396,600 |
2012/12/14 | 380 | 390 | 380 | 388 | 86,922,700 |
2012/12/13 | 382 | 389 | 382 | 382 | 74,676,700 |
2012/12/12 | 378 | 380 | 377 | 378 | 32,197,800 |
2012/12/11 | 376 | 379 | 374 | 377 | 33,389,700 |
2012/12/10 | 382 | 383 | 378 | 379 | 34,866,700 |
2012/12/07 | 380 | 385 | 378 | 383 | 50,614,300 |
2012/12/06 | 380 | 381 | 378 | 378 | 50,623,700 |
2012/12/05 | 372 | 377 | 371 | 375 | 31,864,500 |
2012/12/04 | 378 | 378 | 372 | 375 | 44,518,600 |
2012/12/03 | 380 | 381 | 377 | 379 | 32,707,000 |
2012/11/30 | 379 | 383 | 375 | 377 | 68,632,400 |
2012/11/29 | 377 | 379 | 375 | 376 | 24,352,100 |
2012/11/28 | 379 | 379 | 373 | 373 | 36,419,500 |
2012/11/27 | 378 | 383 | 377 | 379 | 49,353,600 |
2012/11/26 | 379 | 385 | 377 | 377 | 68,460,000 |
2012/11/22 | 375 | 377 | 372 | 376 | 45,226,100 |
2012/11/21 | 373 | 375 | 369 | 371 | 37,800,800 |
2012/11/20 | 374 | 374 | 366 | 369 | 40,493,400 |
2012/11/19 | 375 | 376 | 369 | 369 | 55,801,600 |
2012/11/16 | 360 | 371 | 359 | 366 | 78,520,800 |
2012/11/15 | 348 | 358 | 346 | 356 | 60,902,600 |
2012/11/14 | 349 | 349 | 345 | 345 | 45,768,000 |
2012/11/13 | 350 | 352 | 348 | 350 | 27,217,600 |
2012/11/12 | 352 | 353 | 350 | 350 | 28,018,800 |
2012/11/09 | 354 | 355 | 352 | 355 | 23,026,800 |
2012/11/08 | 355 | 357 | 355 | 356 | 25,332,300 |
2012/11/07 | 361 | 362 | 358 | 359 | 31,472,400 |
2012/11/06 | 358 | 359 | 357 | 358 | 26,325,800 |
2012/11/05 | 360 | 363 | 359 | 361 | 17,172,200 |
2012/11/02 | 362 | 363 | 360 | 362 | 35,852,300 |
2012/11/01 | 360 | 361 | 356 | 358 | 45,896,300 |
2012/10/31 | 362 | 364 | 355 | 361 | 65,290,600 |
2012/10/30 | 362 | 366 | 360 | 360 | 45,187,300 |
2012/10/29 | 363 | 365 | 361 | 362 | 26,404,800 |
2012/10/26 | 366 | 368 | 360 | 362 | 43,433,500 |
2012/10/25 | 362 | 367 | 361 | 366 | 46,071,100 |
2012/10/24 | 364 | 371 | 364 | 365 | 50,184,800 |
2012/10/23 | 374 | 375 | 366 | 369 | 44,979,100 |
2012/10/22 | 367 | 373 | 367 | 373 | 36,106,300 |
2012/10/19 | 371 | 375 | 369 | 373 | 41,707,200 |
2012/10/18 | 368 | 375 | 368 | 372 | 60,009,200 |
2012/10/17 | 365 | 367 | 363 | 364 | 37,819,000 |
2012/10/16 | 362 | 365 | 360 | 361 | 46,393,900 |
2012/10/15 | 357 | 360 | 354 | 357 | 33,388,400 |
2012/10/12 | 356 | 358 | 353 | 357 | 41,843,200 |
2012/10/11 | 352 | 358 | 352 | 355 | 56,623,000 |
2012/10/10 | 354 | 357 | 352 | 356 | 44,460,400 |
2012/10/09 | 365 | 367 | 358 | 359 | 52,921,000 |
2012/10/05 | 370 | 371 | 363 | 367 | 44,039,700 |
2012/10/04 | 361 | 372 | 361 | 368 | 50,547,800 |
2012/10/03 | 361 | 363 | 359 | 360 | 31,179,100 |
2012/10/02 | 364 | 366 | 361 | 362 | 26,698,300 |
2012/10/01 | 364 | 365 | 359 | 363 | 34,097,200 |
2012/09/28 | 372 | 374 | 364 | 366 | 58,457,500 |
2012/09/27 | 367 | 375 | 366 | 371 | 36,812,600 |
2012/09/26 | 371 | 373 | 368 | 369 | 48,131,500 |
2012/09/25 | 375 | 379 | 373 | 379 | 50,625,000 |
2012/09/24 | 375 | 380 | 373 | 376 | 38,123,700 |
2012/09/21 | 379 | 380 | 374 | 375 | 56,861,900 |
2012/09/20 | 384 | 389 | 377 | 379 | 71,904,000 |
2012/09/19 | 388 | 398 | 385 | 388 | 73,741,500 |
2012/09/18 | 383 | 392 | 381 | 389 | 61,058,500 |
2012/09/14 | 375 | 386 | 374 | 383 | 78,518,700 |
2012/09/13 | 368 | 371 | 365 | 369 | 29,820,200 |
2012/09/12 | 362 | 369 | 362 | 367 | 41,225,700 |
2012/09/11 | 361 | 363 | 358 | 362 | 28,055,600 |
2012/09/10 | 364 | 367 | 361 | 366 | 35,252,500 |
2012/09/07 | 362 | 363 | 357 | 363 | 55,705,200 |
2012/09/06 | 351 | 356 | 349 | 354 | 31,731,800 |
2012/09/05 | 354 | 355 | 351 | 351 | 23,001,300 |
2012/09/04 | 360 | 360 | 353 | 358 | 33,105,200 |
2012/09/03 | 356 | 363 | 355 | 356 | 43,982,700 |
2012/08/31 | 360 | 363 | 356 | 356 | 33,325,600 |
2012/08/30 | 365 | 367 | 362 | 364 | 30,870,900 |
2012/08/29 | 362 | 367 | 360 | 365 | 32,728,300 |
2012/08/28 | 365 | 367 | 359 | 362 | 62,354,400 |
2012/08/27 | 371 | 372 | 367 | 368 | 24,719,000 |
2012/08/24 | 371 | 372 | 367 | 369 | 38,776,000 |
2012/08/23 | 371 | 375 | 369 | 375 | 39,684,200 |
2012/08/22 | 373 | 374 | 369 | 373 | 35,232,900 |
2012/08/21 | 369 | 374 | 368 | 372 | 39,447,500 |
2012/08/20 | 375 | 375 | 367 | 368 | 30,759,000 |
2012/08/17 | 367 | 371 | 365 | 370 | 58,309,800 |
2012/08/16 | 363 | 365 | 361 | 362 | 43,480,700 |
2012/08/15 | 360 | 361 | 356 | 359 | 34,032,700 |
2012/08/14 | 369 | 370 | 356 | 361 | 55,974,100 |
2012/08/13 | 368 | 368 | 364 | 368 | 26,710,800 |
2012/08/10 | 367 | 371 | 363 | 367 | 54,300,900 |
2012/08/09 | 370 | 375 | 369 | 374 | 62,076,800 |
2012/08/08 | 382 | 384 | 371 | 375 | 53,905,400 |
2012/08/07 | 375 | 380 | 374 | 378 | 28,746,900 |
2012/08/06 | 378 | 380 | 375 | 375 | 43,437,800 |
2012/08/03 | 367 | 371 | 365 | 370 | 49,301,200 |
2012/08/02 | 370 | 378 | 370 | 375 | 69,758,300 |
2012/08/01 | 375 | 377 | 368 | 372 | 68,709,000 |
2012/07/31 | 382 | 387 | 376 | 381 | 70,547,000 |
2012/07/30 | 386 | 387 | 381 | 385 | 43,238,400 |
2012/07/27 | 376 | 380 | 373 | 380 | 73,373,400 |
2012/07/26 | 357 | 371 | 355 | 368 | 78,348,900 |
2012/07/25 | 354 | 356 | 350 | 353 | 58,828,600 |
2012/07/24 | 356 | 361 | 354 | 358 | 51,689,900 |
2012/07/23 | 362 | 364 | 358 | 359 | 46,798,900 |
2012/07/20 | 380 | 381 | 365 | 368 | 71,548,000 |
2012/07/19 | 378 | 382 | 377 | 381 | 51,307,700 |
2012/07/18 | 378 | 381 | 372 | 373 | 45,373,100 |
2012/07/17 | 376 | 382 | 374 | 377 | 51,476,900 |
2012/07/13 | 375 | 377 | 371 | 375 | 54,723,400 |
2012/07/12 | 387 | 387 | 377 | 379 | 57,226,700 |
2012/07/11 | 381 | 387 | 379 | 386 | 47,051,100 |
2012/07/10 | 386 | 391 | 383 | 383 | 36,252,400 |
2012/07/09 | 388 | 390 | 386 | 387 | 32,257,200 |
2012/07/06 | 393 | 398 | 391 | 394 | 54,143,300 |
2012/07/05 | 391 | 398 | 390 | 397 | 52,852,200 |
2012/07/04 | 394 | 396 | 389 | 392 | 50,211,000 |
2012/07/03 | 386 | 393 | 385 | 392 | 80,529,400 |
2012/07/02 | 385 | 386 | 379 | 380 | 51,035,800 |
2012/06/29 | 372 | 381 | 368 | 378 | 64,052,600 |
2012/06/28 | 367 | 376 | 367 | 372 | 83,540,200 |
2012/06/27 | 357 | 363 | 355 | 362 | 72,340,300 |
2012/06/26 | 359 | 363 | 352 | 356 | 67,477,300 |
2012/06/25 | 369 | 370 | 363 | 364 | 31,205,100 |
2012/06/22 | 367 | 373 | 366 | 368 | 54,246,500 |
2012/06/21 | 374 | 375 | 370 | 372 | 49,056,400 |
2012/06/20 | 366 | 372 | 365 | 370 | 58,629,200 |
2012/06/19 | 359 | 363 | 357 | 360 | 36,904,700 |
2012/06/18 | 368 | 369 | 363 | 363 | 38,063,400 |
2012/06/15 | 354 | 357 | 351 | 356 | 54,392,100 |
2012/06/14 | 346 | 355 | 346 | 350 | 44,126,000 |
2012/06/13 | 350 | 350 | 343 | 348 | 34,894,100 |
2012/06/12 | 343 | 347 | 342 | 347 | 41,687,300 |
2012/06/11 | 354 | 355 | 350 | 351 | 41,799,400 |
2012/06/08 | 353 | 354 | 343 | 347 | 58,554,700 |
2012/06/07 | 352 | 356 | 350 | 355 | 53,293,000 |
2012/06/06 | 339 | 348 | 336 | 345 | 75,722,700 |
2012/06/05 | 333 | 340 | 332 | 337 | 60,117,100 |
2012/06/04 | 330 | 332 | 328 | 331 | 37,161,000 |
2012/06/01 | 336 | 340 | 336 | 337 | 30,571,300 |
2012/05/31 | 337 | 340 | 336 | 340 | 51,141,800 |
2012/05/30 | 345 | 348 | 341 | 342 | 58,980,100 |
2012/05/29 | 342 | 349 | 339 | 349 | 76,424,500 |
2012/05/28 | 341 | 344 | 340 | 343 | 50,332,600 |
2012/05/25 | 344 | 345 | 339 | 342 | 59,548,900 |
2012/05/24 | 337 | 345 | 336 | 342 | 73,363,900 |
2012/05/23 | 343 | 345 | 338 | 339 | 75,659,700 |
2012/05/22 | 340 | 345 | 337 | 342 | 58,158,900 |
2012/05/21 | 339 | 342 | 335 | 336 | 48,459,900 |
2012/05/18 | 340 | 342 | 336 | 339 | 75,167,100 |
2012/05/17 | 343 | 354 | 340 | 351 | 64,898,600 |
2012/05/16 | 350 | 352 | 339 | 344 | 68,634,600 |
2012/05/15 | 348 | 349 | 343 | 349 | 54,341,100 |
2012/05/14 | 353 | 356 | 351 | 353 | 33,778,000 |
2012/05/11 | 357 | 359 | 350 | 351 | 58,220,200 |
2012/05/10 | 359 | 362 | 356 | 357 | 55,940,300 |
2012/05/09 | 364 | 364 | 359 | 360 | 56,060,000 |
2012/05/08 | 369 | 369 | 364 | 366 | 47,109,800 |
2012/05/07 | 362 | 366 | 361 | 364 | 47,090,100 |
2012/05/02 | 379 | 379 | 374 | 376 | 44,195,000 |
2012/05/01 | 382 | 383 | 372 | 374 | 59,195,800 |
2012/04/27 | 386 | 400 | 384 | 387 | 98,755,300 |
2012/04/26 | 393 | 394 | 387 | 388 | 42,264,800 |
2012/04/25 | 388 | 391 | 387 | 387 | 53,227,800 |
2012/04/24 | 386 | 387 | 383 | 383 | 55,188,000 |
2012/04/23 | 397 | 399 | 392 | 392 | 51,054,100 |
2012/04/20 | 398 | 399 | 394 | 396 | 56,312,600 |
2012/04/19 | 399 | 402 | 397 | 400 | 68,557,500 |
2012/04/18 | 399 | 400 | 395 | 397 | 53,645,000 |
2012/04/17 | 389 | 393 | 385 | 386 | 57,814,400 |
2012/04/16 | 396 | 397 | 388 | 388 | 65,038,500 |
2012/04/13 | 398 | 404 | 396 | 402 | 95,349,800 |
2012/04/12 | 391 | 392 | 384 | 388 | 74,503,000 |
2012/04/11 | 387 | 392 | 385 | 390 | 93,978,200 |
2012/04/10 | 394 | 399 | 393 | 394 | 68,618,400 |
2012/04/09 | 395 | 396 | 391 | 391 | 77,844,600 |
2012/04/06 | 402 | 406 | 400 | 402 | 62,819,900 |
2012/04/05 | 403 | 409 | 400 | 406 | 79,934,100 |
2012/04/04 | 417 | 420 | 408 | 411 | 71,231,100 |
2012/04/03 | 424 | 424 | 415 | 418 | 55,333,300 |
2012/04/02 | 421 | 427 | 419 | 426 | 86,059,600 |
2012/03/30 | 420 | 420 | 410 | 412 | 71,563,300 |
2012/03/29 | 429 | 431 | 418 | 420 | 68,429,000 |
2012/03/28 | 437 | 437 | 429 | 430 | 62,689,400 |
2012/03/27 | 431 | 442 | 430 | 442 | 80,207,300 |
2012/03/26 | 429 | 430 | 422 | 424 | 47,179,100 |
2012/03/23 | 428 | 431 | 425 | 426 | 61,814,100 |
2012/03/22 | 433 | 439 | 432 | 435 | 53,733,200 |
2012/03/21 | 443 | 446 | 433 | 434 | 78,269,600 |
2012/03/19 | 440 | 448 | 437 | 445 | 59,881,500 |
2012/03/16 | 433 | 439 | 431 | 439 | 55,699,800 |
2012/03/15 | 436 | 437 | 429 | 433 | 62,905,700 |
2012/03/14 | 432 | 433 | 429 | 433 | 83,139,600 |
2012/03/13 | 421 | 428 | 420 | 422 | 98,587,600 |
2012/03/12 | 426 | 429 | 418 | 419 | 82,743,400 |
2012/03/09 | 420 | 429 | 416 | 425 | 126,881,400 |
2012/03/08 | 410 | 418 | 408 | 415 | 88,306,800 |
2012/03/07 | 400 | 406 | 400 | 404 | 76,811,100 |
2012/03/06 | 413 | 415 | 408 | 408 | 64,965,800 |
2012/03/05 | 416 | 418 | 411 | 413 | 47,515,000 |
2012/03/02 | 419 | 421 | 414 | 415 | 92,113,000 |
2012/03/01 | 420 | 425 | 412 | 415 | 76,792,300 |
2012/02/29 | 429 | 431 | 418 | 420 | 81,544,600 |
2012/02/28 | 414 | 423 | 411 | 422 | 94,136,100 |
2012/02/27 | 424 | 429 | 420 | 420 | 90,389,400 |
2012/02/24 | 406 | 419 | 406 | 416 | 101,781,000 |
2012/02/23 | 404 | 412 | 400 | 409 | 101,864,300 |
2012/02/22 | 405 | 412 | 403 | 411 | 77,334,700 |
2012/02/21 | 411 | 414 | 405 | 407 | 61,304,300 |
2012/02/20 | 412 | 414 | 409 | 411 | 64,810,400 |
2012/02/17 | 414 | 414 | 404 | 406 | 89,919,400 |
2012/02/16 | 403 | 409 | 400 | 401 | 83,565,600 |
2012/02/15 | 395 | 411 | 394 | 408 | 119,368,500 |
2012/02/14 | 385 | 394 | 383 | 392 | 78,893,000 |
2012/02/13 | 383 | 392 | 383 | 387 | 68,734,400 |
2012/02/10 | 394 | 395 | 383 | 385 | 82,892,500 |
2012/02/09 | 393 | 398 | 386 | 396 | 89,896,500 |
2012/02/08 | 382 | 390 | 381 | 390 | 76,619,300 |
2012/02/07 | 375 | 380 | 374 | 380 | 49,768,500 |
2012/02/06 | 380 | 381 | 374 | 375 | 56,251,900 |
2012/02/03 | 366 | 372 | 366 | 369 | 67,243,800 |
2012/02/02 | 365 | 373 | 365 | 368 | 100,550,400 |
2012/02/01 | 352 | 360 | 351 | 359 | 58,926,700 |
2012/01/31 | 351 | 356 | 348 | 349 | 71,896,900 |
2012/01/30 | 352 | 354 | 349 | 352 | 33,578,900 |
2012/01/27 | 354 | 356 | 351 | 351 | 42,552,600 |
2012/01/26 | 357 | 359 | 355 | 356 | 32,322,500 |
2012/01/25 | 355 | 362 | 353 | 359 | 51,062,200 |
2012/01/24 | 358 | 359 | 354 | 357 | 46,392,700 |
2012/01/23 | 352 | 357 | 350 | 355 | 55,546,400 |
2012/01/20 | 344 | 352 | 343 | 350 | 116,740,000 |
2012/01/19 | 334 | 336 | 332 | 333 | 42,368,400 |
2012/01/18 | 328 | 333 | 327 | 328 | 41,678,800 |
2012/01/17 | 327 | 330 | 326 | 329 | 24,827,500 |
2012/01/16 | 331 | 331 | 325 | 325 | 34,283,900 |
2012/01/13 | 335 | 337 | 333 | 334 | 28,502,400 |
2012/01/12 | 336 | 337 | 331 | 333 | 31,713,400 |
2012/01/11 | 335 | 337 | 333 | 336 | 38,942,400 |
2012/01/10 | 335 | 339 | 331 | 332 | 37,109,600 |
2012/01/06 | 335 | 338 | 331 | 333 | 29,046,600 |
2012/01/05 | 339 | 340 | 333 | 334 | 28,244,500 |
2012/01/04 | 331 | 340 | 330 | 338 | 49,112,400 |