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 |
---|---|---|---|---|---|
2014/12/30 | 668 | 671 | 663 | 665 | 27,127,600 |
2014/12/29 | 677 | 678 | 664 | 668 | 32,292,700 |
2014/12/26 | 671 | 674 | 669 | 673 | 24,129,500 |
2014/12/25 | 675 | 676 | 668 | 671 | 28,497,200 |
2014/12/24 | 681 | 682 | 675 | 676 | 35,933,700 |
2014/12/22 | 681 | 682 | 666 | 670 | 43,324,200 |
2014/12/19 | 670 | 678 | 665 | 676 | 65,608,500 |
2014/12/18 | 662 | 668 | 648 | 649 | 80,224,500 |
2014/12/17 | 644 | 657 | 643 | 643 | 65,568,200 |
2014/12/16 | 658 | 660 | 649 | 649 | 66,993,500 |
2014/12/15 | 665 | 673 | 662 | 666 | 51,974,200 |
2014/12/12 | 665 | 683 | 665 | 671 | 97,743,600 |
2014/12/11 | 669 | 677 | 663 | 670 | 63,764,800 |
2014/12/10 | 690 | 693 | 678 | 680 | 73,030,700 |
2014/12/09 | 693 | 698 | 691 | 698 | 47,756,100 |
2014/12/08 | 699 | 700 | 693 | 695 | 53,161,700 |
2014/12/05 | 689 | 698 | 687 | 697 | 52,121,400 |
2014/12/04 | 693 | 696 | 688 | 689 | 60,694,800 |
2014/12/03 | 690 | 692 | 687 | 690 | 65,635,600 |
2014/12/02 | 687 | 690 | 685 | 689 | 48,912,300 |
2014/12/01 | 685 | 690 | 683 | 690 | 48,474,700 |
2014/11/28 | 672 | 686 | 671 | 686 | 70,543,400 |
2014/11/27 | 676 | 682 | 670 | 670 | 43,598,400 |
2014/11/26 | 682 | 683 | 677 | 679 | 42,290,800 |
2014/11/25 | 679 | 684 | 677 | 681 | 70,734,700 |
2014/11/21 | 670 | 672 | 662 | 671 | 54,133,800 |
2014/11/20 | 675 | 678 | 670 | 670 | 47,161,100 |
2014/11/19 | 673 | 678 | 669 | 671 | 62,535,600 |
2014/11/18 | 668 | 675 | 664 | 670 | 95,287,100 |
2014/11/17 | 665 | 671 | 657 | 659 | 156,920,400 |
2014/11/14 | 650 | 650 | 636 | 645 | 61,657,800 |
2014/11/13 | 635 | 643 | 633 | 643 | 52,287,900 |
2014/11/12 | 639 | 642 | 633 | 634 | 54,885,100 |
2014/11/11 | 632 | 637 | 629 | 635 | 43,494,700 |
2014/11/10 | 625 | 631 | 622 | 631 | 32,242,200 |
2014/11/07 | 628 | 633 | 625 | 629 | 48,137,700 |
2014/11/06 | 639 | 640 | 622 | 624 | 72,233,600 |
2014/11/05 | 639 | 639 | 629 | 637 | 89,837,800 |
2014/11/04 | 657 | 658 | 637 | 638 | 155,479,200 |
2014/10/31 | 614 | 636 | 610 | 632 | 114,796,500 |
2014/10/30 | 601 | 608 | 599 | 608 | 75,231,500 |
2014/10/29 | 596 | 601 | 594 | 599 | 43,958,600 |
2014/10/28 | 586 | 592 | 585 | 590 | 29,928,600 |
2014/10/27 | 586 | 589 | 582 | 587 | 25,798,100 |
2014/10/24 | 590 | 591 | 582 | 583 | 37,045,700 |
2014/10/23 | 577 | 584 | 571 | 579 | 34,472,100 |
2014/10/22 | 575 | 581 | 572 | 578 | 42,686,000 |
2014/10/21 | 576 | 581 | 563 | 567 | 45,009,900 |
2014/10/20 | 566 | 577 | 563 | 570 | 59,442,900 |
2014/10/17 | 559 | 561 | 546 | 551 | 67,991,700 |
2014/10/16 | 565 | 565 | 555 | 560 | 70,870,200 |
2014/10/15 | 583 | 583 | 572 | 579 | 43,926,800 |
2014/10/14 | 580 | 583 | 574 | 577 | 63,376,600 |
2014/10/10 | 587 | 590 | 585 | 589 | 62,870,700 |
2014/10/09 | 607 | 611 | 601 | 602 | 37,151,600 |
2014/10/08 | 603 | 608 | 600 | 606 | 43,701,100 |
2014/10/07 | 612 | 621 | 610 | 610 | 44,571,600 |
2014/10/06 | 609 | 621 | 609 | 613 | 50,798,600 |
2014/10/03 | 601 | 608 | 600 | 602 | 52,175,800 |
2014/10/02 | 606 | 610 | 598 | 600 | 63,286,900 |
2014/10/01 | 619 | 626 | 616 | 620 | 46,214,000 |
2014/09/30 | 620 | 621 | 606 | 620 | 61,737,900 |
2014/09/29 | 629 | 629 | 620 | 622 | 34,968,000 |
2014/09/26 | 622 | 628 | 622 | 625 | 44,623,500 |
2014/09/25 | 638 | 640 | 634 | 640 | 55,089,600 |
2014/09/24 | 630 | 632 | 625 | 631 | 43,660,000 |
2014/09/22 | 631 | 639 | 629 | 636 | 56,513,200 |
2014/09/19 | 629 | 634 | 628 | 629 | 64,888,400 |
2014/09/18 | 618 | 624 | 617 | 621 | 52,197,700 |
2014/09/17 | 613 | 617 | 610 | 610 | 31,643,500 |
2014/09/16 | 620 | 620 | 613 | 615 | 39,761,800 |
2014/09/12 | 619 | 624 | 618 | 622 | 70,778,700 |
2014/09/11 | 615 | 620 | 613 | 619 | 52,564,900 |
2014/09/10 | 602 | 610 | 602 | 610 | 33,700,500 |
2014/09/09 | 615 | 615 | 606 | 606 | 37,092,800 |
2014/09/08 | 610 | 611 | 606 | 610 | 27,039,900 |
2014/09/05 | 615 | 615 | 606 | 606 | 28,354,600 |
2014/09/04 | 615 | 616 | 609 | 611 | 31,371,100 |
2014/09/03 | 613 | 618 | 612 | 615 | 46,834,000 |
2014/09/02 | 600 | 609 | 599 | 607 | 42,253,300 |
2014/09/01 | 600 | 602 | 598 | 600 | 20,900,100 |
2014/08/29 | 594 | 602 | 594 | 598 | 37,220,200 |
2014/08/28 | 600 | 602 | 595 | 597 | 34,297,500 |
2014/08/27 | 597 | 604 | 596 | 599 | 24,634,800 |
2014/08/26 | 603 | 606 | 597 | 598 | 32,683,800 |
2014/08/25 | 605 | 608 | 602 | 604 | 21,751,100 |
2014/08/22 | 609 | 610 | 601 | 602 | 44,264,800 |
2014/08/21 | 592 | 605 | 591 | 602 | 55,945,200 |
2014/08/20 | 593 | 595 | 587 | 590 | 40,756,400 |
2014/08/19 | 594 | 594 | 590 | 591 | 30,211,500 |
2014/08/18 | 590 | 592 | 588 | 590 | 22,118,700 |
2014/08/15 | 591 | 591 | 586 | 589 | 31,883,700 |
2014/08/14 | 595 | 596 | 590 | 593 | 26,667,500 |
2014/08/13 | 586 | 595 | 585 | 592 | 25,528,100 |
2014/08/12 | 587 | 594 | 587 | 589 | 31,682,100 |
2014/08/11 | 582 | 586 | 579 | 583 | 38,933,200 |
2014/08/08 | 584 | 585 | 571 | 573 | 77,738,100 |
2014/08/07 | 589 | 592 | 580 | 592 | 53,359,600 |
2014/08/06 | 598 | 599 | 586 | 589 | 52,865,700 |
2014/08/05 | 606 | 609 | 599 | 601 | 39,145,500 |
2014/08/04 | 614 | 615 | 605 | 605 | 49,345,600 |
2014/08/01 | 611 | 622 | 608 | 618 | 53,906,300 |
2014/07/31 | 620 | 624 | 615 | 616 | 70,732,100 |
2014/07/30 | 603 | 613 | 603 | 610 | 43,915,600 |
2014/07/29 | 606 | 607 | 603 | 605 | 31,474,000 |
2014/07/28 | 593 | 608 | 593 | 607 | 55,942,600 |
2014/07/25 | 588 | 599 | 588 | 595 | 50,118,100 |
2014/07/24 | 591 | 595 | 590 | 594 | 45,609,700 |
2014/07/23 | 595 | 597 | 592 | 594 | 30,756,100 |
2014/07/22 | 596 | 598 | 592 | 594 | 45,462,100 |
2014/07/18 | 598 | 599 | 595 | 598 | 38,874,300 |
2014/07/17 | 608 | 610 | 601 | 604 | 37,089,400 |
2014/07/16 | 605 | 612 | 602 | 605 | 48,247,300 |
2014/07/15 | 604 | 612 | 603 | 606 | 69,409,800 |
2014/07/14 | 599 | 602 | 594 | 600 | 63,229,600 |
2014/07/11 | 597 | 600 | 593 | 599 | 79,811,600 |
2014/07/10 | 615 | 616 | 601 | 605 | 80,247,400 |
2014/07/09 | 617 | 621 | 614 | 616 | 56,667,300 |
2014/07/08 | 622 | 628 | 618 | 625 | 56,211,400 |
2014/07/07 | 627 | 630 | 624 | 625 | 28,875,800 |
2014/07/04 | 635 | 636 | 628 | 630 | 38,772,000 |
2014/07/03 | 637 | 637 | 627 | 629 | 45,314,300 |
2014/07/02 | 636 | 638 | 632 | 635 | 47,267,300 |
2014/07/01 | 623 | 632 | 620 | 629 | 73,533,200 |
2014/06/30 | 617 | 622 | 613 | 621 | 48,465,200 |
2014/06/27 | 622 | 625 | 613 | 618 | 49,386,900 |
2014/06/26 | 625 | 628 | 622 | 622 | 48,707,200 |
2014/06/25 | 625 | 629 | 622 | 622 | 44,496,300 |
2014/06/24 | 628 | 631 | 623 | 628 | 57,631,900 |
2014/06/23 | 640 | 641 | 632 | 634 | 44,958,200 |
2014/06/20 | 640 | 642 | 631 | 638 | 82,139,800 |
2014/06/19 | 621 | 635 | 618 | 634 | 87,460,600 |
2014/06/18 | 612 | 621 | 611 | 619 | 72,163,400 |
2014/06/17 | 613 | 617 | 606 | 609 | 56,346,200 |
2014/06/16 | 617 | 622 | 611 | 614 | 52,951,300 |
2014/06/13 | 611 | 620 | 609 | 618 | 85,403,000 |
2014/06/12 | 607 | 620 | 607 | 617 | 108,618,600 |
2014/06/11 | 605 | 611 | 603 | 611 | 56,660,300 |
2014/06/10 | 602 | 608 | 600 | 602 | 81,933,700 |
2014/06/09 | 604 | 605 | 594 | 595 | 44,736,300 |
2014/06/06 | 598 | 602 | 598 | 600 | 49,870,800 |
2014/06/05 | 597 | 599 | 594 | 595 | 40,685,900 |
2014/06/04 | 600 | 601 | 593 | 597 | 52,645,200 |
2014/06/03 | 590 | 598 | 586 | 595 | 93,064,600 |
2014/06/02 | 578 | 585 | 578 | 583 | 47,433,400 |
2014/05/30 | 579 | 582 | 573 | 573 | 58,977,300 |
2014/05/29 | 571 | 579 | 570 | 577 | 44,924,400 |
2014/05/28 | 580 | 582 | 572 | 573 | 62,292,600 |
2014/05/27 | 580 | 586 | 576 | 577 | 49,480,600 |
2014/05/26 | 583 | 586 | 578 | 579 | 55,743,500 |
2014/05/23 | 561 | 575 | 560 | 570 | 84,342,200 |
2014/05/22 | 553 | 564 | 548 | 557 | 89,294,700 |
2014/05/21 | 543 | 553 | 542 | 549 | 64,135,600 |
2014/05/20 | 553 | 555 | 545 | 547 | 54,765,400 |
2014/05/19 | 560 | 561 | 549 | 553 | 69,144,100 |
2014/05/16 | 566 | 568 | 556 | 563 | 87,958,500 |
2014/05/15 | 578 | 580 | 566 | 580 | 68,761,800 |
2014/05/14 | 576 | 577 | 568 | 574 | 55,430,400 |
2014/05/13 | 574 | 580 | 573 | 578 | 59,444,700 |
2014/05/12 | 561 | 570 | 560 | 563 | 41,067,300 |
2014/05/09 | 552 | 566 | 552 | 561 | 49,685,100 |
2014/05/08 | 551 | 562 | 550 | 557 | 61,204,200 |
2014/05/07 | 559 | 560 | 546 | 548 | 83,885,000 |
2014/05/02 | 553 | 567 | 553 | 566 | 63,747,100 |
2014/05/01 | 547 | 557 | 544 | 554 | 82,723,000 |
2014/04/30 | 550 | 550 | 541 | 542 | 48,338,500 |
2014/04/28 | 543 | 545 | 538 | 543 | 44,388,800 |
2014/04/25 | 555 | 558 | 549 | 550 | 53,667,800 |
2014/04/24 | 560 | 562 | 552 | 554 | 44,389,600 |
2014/04/23 | 554 | 562 | 554 | 562 | 46,914,700 |
2014/04/22 | 563 | 563 | 547 | 548 | 45,469,800 |
2014/04/21 | 569 | 572 | 560 | 561 | 43,982,100 |
2014/04/18 | 573 | 573 | 562 | 566 | 40,597,700 |
2014/04/17 | 566 | 570 | 559 | 565 | 69,249,400 |
2014/04/16 | 552 | 569 | 550 | 566 | 80,695,200 |
2014/04/15 | 544 | 552 | 542 | 546 | 64,244,800 |
2014/04/14 | 530 | 546 | 529 | 537 | 76,080,000 |
2014/04/11 | 525 | 541 | 523 | 530 | 105,070,500 |
2014/04/10 | 551 | 553 | 541 | 542 | 54,149,600 |
2014/04/09 | 548 | 552 | 535 | 542 | 87,499,000 |
2014/04/08 | 560 | 565 | 555 | 558 | 58,639,900 |
2014/04/07 | 575 | 577 | 569 | 569 | 51,433,800 |
2014/04/04 | 578 | 582 | 576 | 582 | 36,496,200 |
2014/04/03 | 581 | 586 | 578 | 580 | 55,696,800 |
2014/04/02 | 574 | 587 | 573 | 579 | 99,487,400 |
2014/04/01 | 575 | 575 | 566 | 568 | 64,018,600 |
2014/03/31 | 562 | 569 | 559 | 567 | 94,141,800 |
2014/03/28 | 541 | 558 | 540 | 555 | 78,938,900 |
2014/03/27 | 536 | 543 | 526 | 541 | 91,279,900 |
2014/03/26 | 544 | 548 | 535 | 543 | 104,157,400 |
2014/03/25 | 529 | 541 | 519 | 541 | 140,472,000 |
2014/03/24 | 547 | 552 | 531 | 537 | 138,036,800 |
2014/03/20 | 560 | 567 | 545 | 546 | 110,196,700 |
2014/03/19 | 562 | 573 | 556 | 559 | 88,854,200 |
2014/03/18 | 569 | 572 | 558 | 559 | 63,309,600 |
2014/03/17 | 559 | 564 | 553 | 561 | 68,879,400 |
2014/03/14 | 567 | 570 | 560 | 561 | 140,151,300 |
2014/03/13 | 585 | 588 | 582 | 582 | 36,375,700 |
2014/03/12 | 594 | 595 | 585 | 587 | 56,775,900 |
2014/03/11 | 600 | 606 | 598 | 600 | 46,921,400 |
2014/03/10 | 599 | 604 | 596 | 599 | 45,311,900 |
2014/03/07 | 609 | 610 | 599 | 602 | 68,191,300 |
2014/03/06 | 587 | 604 | 587 | 602 | 78,039,600 |
2014/03/05 | 592 | 596 | 586 | 586 | 59,391,000 |
2014/03/04 | 582 | 591 | 580 | 586 | 59,123,900 |
2014/03/03 | 579 | 590 | 573 | 588 | 76,073,800 |
2014/02/28 | 594 | 597 | 585 | 587 | 73,923,700 |
2014/02/27 | 603 | 606 | 595 | 596 | 69,692,800 |
2014/02/26 | 608 | 612 | 605 | 606 | 53,187,000 |
2014/02/25 | 607 | 617 | 605 | 615 | 63,876,100 |
2014/02/24 | 609 | 617 | 598 | 603 | 68,046,200 |
2014/02/21 | 608 | 613 | 603 | 611 | 56,734,000 |
2014/02/20 | 618 | 619 | 601 | 603 | 69,119,300 |
2014/02/19 | 621 | 626 | 616 | 621 | 66,249,500 |
2014/02/18 | 600 | 632 | 599 | 626 | 125,513,200 |
2014/02/17 | 592 | 597 | 581 | 596 | 53,332,300 |
2014/02/14 | 604 | 608 | 588 | 591 | 66,310,800 |
2014/02/13 | 613 | 615 | 602 | 604 | 43,324,900 |
2014/02/12 | 617 | 621 | 610 | 611 | 57,503,600 |
2014/02/10 | 610 | 611 | 599 | 604 | 53,730,300 |
2014/02/07 | 598 | 604 | 591 | 602 | 67,658,500 |
2014/02/06 | 591 | 593 | 586 | 587 | 48,956,200 |
2014/02/05 | 595 | 598 | 584 | 593 | 89,639,000 |
2014/02/04 | 587 | 599 | 583 | 584 | 133,303,600 |
2014/02/03 | 623 | 627 | 604 | 607 | 80,280,800 |
2014/01/31 | 639 | 640 | 623 | 623 | 61,488,700 |
2014/01/30 | 638 | 640 | 625 | 630 | 119,236,400 |
2014/01/29 | 642 | 654 | 641 | 652 | 59,368,200 |
2014/01/28 | 641 | 642 | 635 | 635 | 67,536,800 |
2014/01/27 | 640 | 643 | 635 | 637 | 97,730,600 |
2014/01/24 | 664 | 666 | 659 | 660 | 88,354,100 |
2014/01/23 | 682 | 690 | 673 | 673 | 92,907,600 |
2014/01/22 | 673 | 683 | 672 | 679 | 71,840,700 |
2014/01/21 | 676 | 679 | 671 | 671 | 39,174,700 |
2014/01/20 | 683 | 684 | 675 | 676 | 36,161,400 |
2014/01/17 | 676 | 682 | 673 | 679 | 44,796,600 |
2014/01/16 | 682 | 684 | 673 | 673 | 56,814,100 |
2014/01/15 | 675 | 679 | 670 | 675 | 68,406,900 |
2014/01/14 | 668 | 671 | 665 | 667 | 86,418,200 |
2014/01/10 | 681 | 689 | 679 | 686 | 73,362,300 |
2014/01/09 | 690 | 691 | 678 | 681 | 81,207,800 |
2014/01/08 | 682 | 692 | 677 | 692 | 74,365,900 |
2014/01/07 | 681 | 685 | 674 | 677 | 66,256,600 |
2014/01/06 | 689 | 697 | 678 | 686 | 110,446,400 |