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 |
---|---|---|---|---|---|
2013/12/30 | 681 | 696 | 678 | 694 | 103,660,200 |
2013/12/27 | 676 | 678 | 667 | 677 | 82,753,100 |
2013/12/26 | 658 | 673 | 657 | 669 | 98,365,400 |
2013/12/25 | 653 | 655 | 650 | 654 | 53,230,400 |
2013/12/24 | 658 | 660 | 653 | 654 | 65,796,400 |
2013/12/20 | 657 | 660 | 654 | 654 | 65,403,000 |
2013/12/19 | 662 | 664 | 656 | 660 | 85,165,300 |
2013/12/18 | 632 | 649 | 632 | 649 | 73,375,300 |
2013/12/17 | 635 | 637 | 631 | 633 | 39,027,700 |
2013/12/16 | 631 | 635 | 630 | 631 | 40,593,300 |
2013/12/13 | 641 | 644 | 631 | 635 | 116,664,200 |
2013/12/12 | 640 | 643 | 636 | 641 | 47,381,000 |
2013/12/11 | 647 | 648 | 639 | 644 | 46,474,100 |
2013/12/10 | 649 | 653 | 644 | 651 | 43,682,500 |
2013/12/09 | 651 | 655 | 648 | 650 | 51,703,700 |
2013/12/06 | 644 | 645 | 637 | 643 | 50,593,700 |
2013/12/05 | 646 | 652 | 641 | 643 | 51,415,000 |
2013/12/04 | 655 | 659 | 647 | 648 | 78,799,100 |
2013/12/03 | 664 | 674 | 660 | 663 | 103,571,800 |
2013/12/02 | 660 | 667 | 659 | 661 | 59,922,200 |
2013/11/29 | 657 | 659 | 655 | 659 | 41,539,400 |
2013/11/28 | 660 | 661 | 656 | 659 | 32,377,400 |
2013/11/27 | 659 | 661 | 653 | 654 | 38,522,200 |
2013/11/26 | 659 | 664 | 655 | 663 | 53,658,400 |
2013/11/25 | 661 | 665 | 657 | 660 | 57,235,300 |
2013/11/22 | 668 | 669 | 654 | 656 | 80,915,500 |
2013/11/21 | 657 | 664 | 655 | 661 | 65,065,600 |
2013/11/20 | 662 | 662 | 651 | 653 | 34,877,600 |
2013/11/19 | 662 | 663 | 655 | 658 | 44,671,600 |
2013/11/18 | 665 | 669 | 659 | 664 | 104,385,900 |
2013/11/15 | 652 | 660 | 648 | 658 | 135,477,200 |
2013/11/14 | 645 | 649 | 639 | 645 | 86,886,800 |
2013/11/13 | 633 | 637 | 628 | 635 | 66,336,100 |
2013/11/12 | 614 | 626 | 614 | 626 | 62,898,500 |
2013/11/11 | 615 | 617 | 610 | 613 | 31,868,300 |
2013/11/08 | 609 | 613 | 606 | 608 | 39,575,400 |
2013/11/07 | 620 | 621 | 612 | 616 | 33,522,800 |
2013/11/06 | 613 | 620 | 613 | 618 | 35,270,200 |
2013/11/05 | 621 | 622 | 613 | 615 | 32,329,600 |
2013/11/01 | 627 | 627 | 615 | 617 | 32,020,600 |
2013/10/31 | 628 | 632 | 620 | 620 | 42,262,000 |
2013/10/30 | 629 | 633 | 627 | 629 | 44,791,700 |
2013/10/29 | 625 | 627 | 621 | 622 | 32,122,600 |
2013/10/28 | 622 | 630 | 619 | 629 | 40,225,800 |
2013/10/25 | 626 | 626 | 615 | 615 | 40,424,100 |
2013/10/24 | 626 | 628 | 618 | 627 | 40,832,300 |
2013/10/23 | 642 | 645 | 628 | 629 | 36,739,200 |
2013/10/22 | 637 | 640 | 636 | 639 | 24,450,100 |
2013/10/21 | 641 | 644 | 635 | 635 | 25,213,600 |
2013/10/18 | 645 | 646 | 637 | 638 | 38,412,700 |
2013/10/17 | 640 | 644 | 633 | 637 | 37,871,200 |
2013/10/16 | 631 | 634 | 628 | 630 | 22,541,800 |
2013/10/15 | 639 | 640 | 631 | 633 | 36,091,300 |
2013/10/11 | 630 | 638 | 629 | 636 | 68,734,500 |
2013/10/10 | 620 | 626 | 615 | 621 | 45,521,500 |
2013/10/09 | 603 | 623 | 599 | 622 | 51,928,300 |
2013/10/08 | 605 | 611 | 598 | 609 | 62,562,700 |
2013/10/07 | 620 | 625 | 605 | 605 | 58,004,700 |
2013/10/04 | 611 | 615 | 606 | 611 | 43,935,700 |
2013/10/03 | 618 | 622 | 616 | 616 | 37,751,200 |
2013/10/02 | 625 | 629 | 614 | 616 | 46,528,400 |
2013/10/01 | 629 | 632 | 624 | 625 | 38,892,100 |
2013/09/30 | 631 | 633 | 626 | 627 | 41,874,600 |
2013/09/27 | 653 | 656 | 641 | 644 | 51,798,300 |
2013/09/26 | 643 | 653 | 638 | 653 | 50,653,000 |
2013/09/25 | 647 | 653 | 645 | 652 | 45,366,900 |
2013/09/24 | 647 | 652 | 644 | 649 | 39,309,200 |
2013/09/20 | 657 | 662 | 651 | 654 | 71,638,900 |
2013/09/19 | 650 | 654 | 642 | 653 | 67,112,600 |
2013/09/18 | 633 | 649 | 630 | 642 | 68,473,400 |
2013/09/17 | 634 | 637 | 629 | 631 | 31,818,200 |
2013/09/13 | 629 | 640 | 628 | 631 | 59,569,900 |
2013/09/12 | 629 | 632 | 626 | 632 | 21,730,500 |
2013/09/11 | 641 | 642 | 628 | 632 | 41,749,300 |
2013/09/10 | 629 | 643 | 627 | 635 | 72,805,800 |
2013/09/09 | 630 | 630 | 620 | 623 | 49,741,400 |
2013/09/06 | 617 | 620 | 610 | 613 | 38,576,400 |
2013/09/05 | 623 | 624 | 613 | 618 | 46,071,000 |
2013/09/04 | 603 | 623 | 597 | 620 | 64,355,800 |
2013/09/03 | 588 | 612 | 588 | 607 | 90,871,000 |
2013/09/02 | 578 | 580 | 575 | 578 | 35,988,700 |
2013/08/30 | 586 | 594 | 576 | 576 | 57,472,100 |
2013/08/29 | 581 | 586 | 580 | 582 | 31,949,400 |
2013/08/28 | 580 | 586 | 576 | 584 | 46,817,700 |
2013/08/27 | 598 | 603 | 595 | 596 | 27,536,600 |
2013/08/26 | 604 | 605 | 597 | 599 | 21,886,200 |
2013/08/23 | 598 | 607 | 595 | 602 | 50,994,200 |
2013/08/22 | 587 | 592 | 583 | 588 | 37,044,300 |
2013/08/21 | 586 | 590 | 581 | 586 | 41,262,100 |
2013/08/20 | 594 | 602 | 586 | 588 | 50,775,300 |
2013/08/19 | 597 | 601 | 593 | 597 | 36,153,700 |
2013/08/16 | 597 | 600 | 593 | 597 | 46,637,400 |
2013/08/15 | 607 | 609 | 602 | 605 | 39,266,700 |
2013/08/14 | 615 | 617 | 604 | 612 | 50,322,000 |
2013/08/13 | 607 | 613 | 604 | 609 | 36,204,500 |
2013/08/12 | 605 | 608 | 599 | 602 | 44,643,600 |
2013/08/09 | 615 | 617 | 607 | 609 | 37,929,800 |
2013/08/08 | 607 | 624 | 606 | 607 | 62,386,200 |
2013/08/07 | 625 | 627 | 610 | 611 | 53,512,400 |
2013/08/06 | 630 | 636 | 622 | 636 | 42,727,600 |
2013/08/05 | 635 | 636 | 627 | 634 | 42,340,800 |
2013/08/02 | 635 | 645 | 634 | 643 | 72,529,200 |
2013/08/01 | 607 | 625 | 603 | 625 | 69,952,900 |
2013/07/31 | 609 | 616 | 601 | 601 | 52,440,500 |
2013/07/30 | 608 | 616 | 602 | 609 | 57,701,300 |
2013/07/29 | 608 | 615 | 598 | 603 | 76,937,800 |
2013/07/26 | 642 | 643 | 624 | 628 | 96,963,100 |
2013/07/25 | 670 | 670 | 656 | 659 | 38,130,800 |
2013/07/24 | 671 | 672 | 666 | 668 | 29,632,700 |
2013/07/23 | 665 | 675 | 665 | 670 | 43,952,700 |
2013/07/22 | 673 | 674 | 665 | 672 | 56,756,500 |
2013/07/19 | 675 | 677 | 657 | 674 | 81,987,400 |
2013/07/18 | 665 | 672 | 664 | 669 | 82,113,000 |
2013/07/17 | 657 | 663 | 656 | 662 | 42,874,100 |
2013/07/16 | 664 | 665 | 659 | 662 | 52,097,600 |
2013/07/12 | 654 | 659 | 653 | 655 | 53,529,900 |
2013/07/11 | 646 | 655 | 645 | 653 | 63,749,500 |
2013/07/10 | 655 | 663 | 648 | 653 | 74,053,200 |
2013/07/09 | 648 | 657 | 646 | 654 | 79,621,900 |
2013/07/08 | 655 | 658 | 637 | 638 | 75,115,300 |
2013/07/05 | 647 | 650 | 641 | 646 | 68,893,900 |
2013/07/04 | 640 | 642 | 638 | 640 | 44,260,900 |
2013/07/03 | 640 | 648 | 636 | 644 | 75,710,100 |
2013/07/02 | 635 | 639 | 629 | 639 | 66,620,900 |
2013/07/01 | 622 | 633 | 614 | 631 | 97,014,300 |
2013/06/28 | 598 | 623 | 595 | 612 | 132,545,700 |
2013/06/27 | 586 | 589 | 577 | 588 | 71,716,600 |
2013/06/26 | 585 | 588 | 577 | 578 | 67,154,300 |
2013/06/25 | 575 | 587 | 572 | 575 | 74,997,100 |
2013/06/24 | 586 | 594 | 577 | 578 | 55,498,100 |
2013/06/21 | 569 | 584 | 564 | 584 | 109,871,400 |
2013/06/20 | 592 | 599 | 582 | 582 | 77,785,600 |
2013/06/19 | 591 | 598 | 587 | 593 | 92,389,000 |
2013/06/18 | 580 | 583 | 574 | 579 | 65,680,800 |
2013/06/17 | 561 | 583 | 560 | 582 | 78,221,500 |
2013/06/14 | 590 | 593 | 567 | 567 | 132,510,800 |
2013/06/13 | 589 | 591 | 572 | 577 | 108,332,400 |
2013/06/12 | 602 | 610 | 588 | 604 | 117,926,700 |
2013/06/11 | 605 | 625 | 596 | 615 | 164,648,400 |
2013/06/10 | 592 | 605 | 588 | 603 | 94,853,200 |
2013/06/07 | 562 | 584 | 552 | 570 | 134,546,200 |
2013/06/06 | 569 | 591 | 567 | 572 | 122,436,100 |
2013/06/05 | 598 | 607 | 575 | 579 | 123,363,100 |
2013/06/04 | 567 | 610 | 563 | 605 | 166,296,200 |
2013/06/03 | 593 | 597 | 555 | 563 | 121,087,000 |
2013/05/31 | 607 | 608 | 595 | 595 | 105,711,500 |
2013/05/30 | 604 | 620 | 594 | 595 | 127,826,000 |
2013/05/29 | 625 | 628 | 608 | 614 | 105,870,600 |
2013/05/28 | 592 | 618 | 585 | 607 | 148,515,200 |
2013/05/27 | 605 | 627 | 595 | 595 | 126,008,400 |
2013/05/24 | 652 | 665 | 589 | 622 | 187,425,500 |
2013/05/23 | 697 | 699 | 625 | 634 | 190,120,600 |
2013/05/22 | 696 | 712 | 693 | 699 | 109,059,800 |
2013/05/21 | 696 | 702 | 689 | 690 | 103,885,000 |
2013/05/20 | 708 | 709 | 698 | 699 | 72,901,600 |
2013/05/17 | 694 | 704 | 693 | 700 | 120,846,900 |
2013/05/16 | 718 | 727 | 698 | 706 | 162,934,700 |
2013/05/15 | 726 | 750 | 721 | 732 | 184,375,800 |
2013/05/14 | 733 | 734 | 709 | 710 | 143,104,800 |
2013/05/13 | 680 | 729 | 679 | 728 | 270,024,700 |
2013/05/10 | 671 | 673 | 663 | 673 | 117,142,200 |
2013/05/09 | 667 | 672 | 655 | 656 | 85,251,900 |
2013/05/08 | 668 | 673 | 665 | 666 | 77,095,500 |
2013/05/07 | 670 | 670 | 664 | 668 | 74,631,200 |
2013/05/02 | 650 | 658 | 650 | 653 | 55,380,900 |
2013/05/01 | 660 | 662 | 653 | 654 | 56,833,700 |
2013/04/30 | 662 | 667 | 661 | 663 | 83,863,000 |
2013/04/26 | 665 | 666 | 654 | 660 | 91,769,700 |
2013/04/25 | 650 | 662 | 646 | 660 | 138,482,900 |
2013/04/24 | 651 | 652 | 640 | 646 | 71,744,600 |
2013/04/23 | 650 | 652 | 641 | 643 | 70,252,000 |
2013/04/22 | 658 | 665 | 653 | 653 | 92,078,000 |
2013/04/19 | 658 | 659 | 640 | 643 | 119,831,200 |
2013/04/18 | 649 | 673 | 646 | 651 | 172,756,600 |
2013/04/17 | 649 | 664 | 646 | 656 | 144,331,600 |
2013/04/16 | 637 | 650 | 635 | 639 | 197,684,700 |
2013/04/15 | 668 | 672 | 655 | 663 | 112,630,000 |
2013/04/12 | 668 | 679 | 662 | 673 | 139,515,100 |
2013/04/11 | 663 | 673 | 655 | 672 | 196,504,000 |
2013/04/10 | 621 | 660 | 621 | 655 | 250,746,400 |
2013/04/09 | 640 | 649 | 622 | 624 | 168,003,500 |
2013/04/08 | 630 | 640 | 622 | 640 | 202,072,600 |
2013/04/05 | 640 | 644 | 601 | 607 | 333,044,000 |
2013/04/04 | 542 | 579 | 536 | 578 | 156,353,700 |
2013/04/03 | 545 | 549 | 534 | 548 | 75,868,700 |
2013/04/02 | 519 | 549 | 515 | 544 | 139,130,000 |
2013/04/01 | 558 | 558 | 531 | 532 | 84,817,900 |
2013/03/29 | 562 | 563 | 554 | 558 | 69,981,900 |
2013/03/28 | 564 | 565 | 549 | 564 | 86,124,800 |
2013/03/27 | 567 | 569 | 561 | 564 | 48,808,100 |
2013/03/26 | 566 | 571 | 562 | 562 | 81,876,000 |
2013/03/25 | 572 | 576 | 568 | 572 | 73,854,000 |
2013/03/22 | 571 | 574 | 563 | 563 | 71,749,000 |
2013/03/21 | 578 | 580 | 573 | 577 | 82,497,200 |
2013/03/19 | 568 | 571 | 561 | 568 | 68,073,900 |
2013/03/18 | 565 | 571 | 555 | 558 | 115,502,300 |
2013/03/15 | 583 | 585 | 576 | 576 | 96,581,100 |
2013/03/14 | 581 | 583 | 569 | 580 | 97,816,100 |
2013/03/13 | 567 | 581 | 566 | 575 | 120,543,200 |
2013/03/12 | 586 | 592 | 564 | 566 | 163,336,700 |
2013/03/11 | 543 | 569 | 541 | 569 | 223,726,200 |
2013/03/08 | 529 | 539 | 529 | 535 | 156,104,400 |
2013/03/07 | 539 | 539 | 526 | 527 | 95,130,300 |
2013/03/06 | 537 | 538 | 531 | 535 | 76,687,000 |
2013/03/05 | 536 | 540 | 526 | 527 | 108,292,400 |
2013/03/04 | 528 | 535 | 527 | 531 | 102,580,900 |
2013/03/01 | 513 | 525 | 509 | 523 | 90,604,600 |
2013/02/28 | 513 | 518 | 512 | 513 | 78,912,500 |
2013/02/27 | 521 | 522 | 505 | 505 | 85,415,000 |
2013/02/26 | 513 | 528 | 513 | 519 | 94,799,300 |
2013/02/25 | 525 | 527 | 521 | 527 | 97,212,600 |
2013/02/22 | 508 | 515 | 502 | 513 | 158,834,300 |
2013/02/21 | 526 | 529 | 516 | 520 | 93,902,000 |
2013/02/20 | 539 | 540 | 529 | 533 | 100,807,800 |
2013/02/19 | 529 | 535 | 528 | 534 | 75,299,200 |
2013/02/18 | 517 | 537 | 516 | 533 | 125,959,700 |
2013/02/15 | 515 | 516 | 499 | 508 | 137,981,100 |
2013/02/14 | 531 | 537 | 518 | 523 | 104,934,400 |
2013/02/13 | 544 | 546 | 530 | 533 | 100,468,200 |
2013/02/12 | 541 | 548 | 539 | 543 | 114,762,700 |
2013/02/08 | 538 | 538 | 526 | 531 | 104,492,800 |
2013/02/07 | 532 | 547 | 530 | 538 | 156,267,200 |
2013/02/06 | 535 | 537 | 531 | 533 | 123,344,000 |
2013/02/05 | 519 | 535 | 516 | 520 | 116,561,100 |
2013/02/04 | 516 | 533 | 513 | 530 | 140,089,700 |
2013/02/01 | 526 | 529 | 513 | 515 | 126,624,700 |
2013/01/31 | 509 | 526 | 506 | 521 | 173,028,100 |
2013/01/30 | 500 | 504 | 494 | 503 | 110,381,100 |
2013/01/29 | 480 | 500 | 479 | 497 | 182,475,800 |
2013/01/28 | 482 | 484 | 479 | 479 | 81,374,400 |
2013/01/25 | 478 | 482 | 477 | 479 | 73,610,300 |
2013/01/24 | 461 | 474 | 460 | 473 | 79,325,200 |
2013/01/23 | 467 | 473 | 464 | 464 | 93,744,700 |
2013/01/22 | 473 | 483 | 468 | 472 | 115,728,400 |
2013/01/21 | 481 | 482 | 473 | 473 | 83,255,200 |
2013/01/18 | 484 | 485 | 477 | 484 | 117,878,500 |
2013/01/17 | 473 | 474 | 461 | 471 | 109,902,600 |
2013/01/16 | 479 | 482 | 466 | 469 | 111,780,600 |
2013/01/15 | 487 | 488 | 481 | 483 | 83,801,000 |
2013/01/11 | 482 | 485 | 476 | 479 | 102,374,600 |
2013/01/10 | 474 | 484 | 472 | 474 | 158,715,200 |
2013/01/09 | 451 | 472 | 449 | 469 | 122,409,400 |
2013/01/08 | 469 | 471 | 457 | 462 | 117,835,800 |
2013/01/07 | 487 | 488 | 475 | 476 | 86,678,900 |
2013/01/04 | 477 | 485 | 474 | 484 | 119,113,900 |