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
2016/12/30 707 721 706 720 72,028,400
2016/12/29 727 727 716 718 78,243,900
2016/12/28 741 741 733 735 46,427,300
2016/12/27 735 746 732 738 67,641,200
2016/12/26 735 739 731 736 61,272,100
2016/12/22 742 746 726 745 110,381,800
2016/12/21 753 761 740 749 104,696,700
2016/12/20 751 754 741 749 92,161,200
2016/12/19 765 767 753 760 79,237,600
2016/12/16 769 773 762 768 134,912,900
2016/12/15 757 767 747 755 130,653,500
2016/12/14 751 752 742 749 87,201,000
2016/12/13 738 753 736 748 118,334,300
2016/12/12 771 773 736 753 179,148,300
2016/12/09 748 766 748 763 170,231,900
2016/12/08 740 746 736 746 127,316,700
2016/12/07 723 735 719 734 130,498,900
2016/12/06 723 723 712 716 125,026,000
2016/12/05 715 720 702 709 145,390,900
2016/12/02 699 729 696 726 297,831,300
2016/12/01 690 695 682 687 153,892,800
2016/11/30 677 678 665 670 118,600,400
2016/11/29 664 677 662 674 124,877,000
2016/11/28 652 675 651 671 175,078,200
2016/11/25 672 679 655 662 156,074,100
2016/11/24 694 697 676 677 152,265,100
2016/11/22 675 682 670 681 124,482,000
2016/11/21 665 681 654 679 153,703,700
2016/11/18 690 691 658 662 204,463,000
2016/11/17 663 673 655 673 204,477,400
2016/11/16 666 687 666 683 279,492,200
2016/11/15 635 653 630 643 247,476,900
2016/11/14 620 625 613 617 169,741,100
2016/11/11 589 612 588 608 364,603,200
2016/11/10 549 564 545 558 276,492,600
2016/11/09 538 543 492 501 229,893,200
2016/11/08 533 537 529 533 55,078,400
2016/11/07 529 536 528 529 65,293,100
2016/11/04 525 529 516 519 86,023,400
2016/11/02 536 540 531 534 71,704,900
2016/11/01 547 550 541 547 64,005,900
2016/10/31 542 550 539 545 87,969,200
2016/10/28 544 547 541 544 112,658,900
2016/10/27 531 538 530 535 64,091,200
2016/10/26 532 534 528 533 54,648,400
2016/10/25 524 533 524 531 70,498,700
2016/10/24 525 526 518 520 45,569,100
2016/10/21 526 530 522 524 71,787,900
2016/10/20 513 524 512 524 76,635,700
2016/10/19 515 517 511 513 53,240,900
2016/10/18 509 513 502 512 74,695,900
2016/10/17 511 517 510 512 49,824,900
2016/10/14 507 511 505 510 52,264,800
2016/10/13 511 518 507 508 65,519,100
2016/10/12 514 517 509 510 78,517,100
2016/10/11 530 536 521 523 65,360,900
2016/10/07 528 530 521 527 46,928,000
2016/10/06 530 535 527 527 72,888,100
2016/10/05 522 523 514 523 60,420,600
2016/10/04 510 522 510 517 66,528,500
2016/10/03 511 514 506 507 56,929,200
2016/09/30 500 511 500 505 82,955,200
2016/09/29 518 521 510 516 70,764,800
2016/09/28 519 520 507 509 71,377,400
2016/09/27 519 528 511 526 119,749,300
2016/09/26 541 544 532 534 70,807,400
2016/09/23 548 550 539 545 116,223,000
2016/09/21 521 555 508 553 218,306,200
2016/09/20 508 521 507 515 97,576,700
2016/09/16 503 517 500 511 103,690,400
2016/09/15 500 502 494 498 99,026,900
2016/09/14 514 514 506 508 125,171,500
2016/09/13 534 534 521 524 61,225,200
2016/09/12 538 544 529 532 83,912,200
2016/09/09 547 551 544 546 67,606,700
2016/09/08 550 552 540 544 74,436,200
2016/09/07 551 556 546 551 101,127,900
2016/09/06 573 577 563 567 74,474,400
2016/09/05 589 592 565 567 104,733,200
2016/09/02 579 580 568 576 81,289,000
2016/09/01 568 582 565 574 108,907,500
2016/08/31 551 566 551 564 105,796,100
2016/08/30 535 543 533 541 80,021,700
2016/08/29 531 539 528 535 65,025,000
2016/08/26 523 523 518 519 44,053,500
2016/08/25 525 526 519 524 40,736,300
2016/08/24 527 534 525 525 44,503,500
2016/08/23 528 532 522 524 51,794,100
2016/08/22 532 534 522 529 61,892,500
2016/08/19 531 536 529 532 60,926,600
2016/08/18 532 542 526 527 83,390,700
2016/08/17 519 537 518 536 69,142,500
2016/08/16 527 532 518 518 51,178,100
2016/08/15 529 533 524 525 40,352,600
2016/08/12 540 540 525 529 75,938,400
2016/08/10 530 539 527 536 66,620,100
2016/08/09 537 542 529 536 77,937,200
2016/08/08 517 535 515 531 90,679,900
2016/08/05 509 513 503 504 59,396,000
2016/08/04 497 511 492 507 87,236,400
2016/08/03 492 503 490 492 95,385,200
2016/08/02 534 538 512 512 114,702,800
2016/08/01 522 549 514 545 154,020,600
2016/07/29 486 526 482 522 183,119,000
2016/07/28 492 494 480 485 71,293,700
2016/07/27 495 506 487 497 96,979,600
2016/07/26 499 504 492 495 65,682,600
2016/07/25 514 523 507 509 54,107,400
2016/07/22 507 517 506 515 53,121,100
2016/07/21 520 528 511 522 82,699,600
2016/07/20 519 522 506 511 67,100,000
2016/07/19 535 535 514 522 75,171,600
2016/07/15 503 530 501 519 130,930,500
2016/07/14 497 509 489 498 111,705,200
2016/07/13 497 507 483 498 169,329,400
2016/07/12 460 483 458 473 139,479,800
2016/07/11 440 449 434 447 93,082,300
2016/07/08 436 441 426 429 70,681,400
2016/07/07 431 443 431 434 67,779,100
2016/07/06 439 439 428 434 98,228,900
2016/07/05 453 454 444 450 63,427,400
2016/07/04 457 461 453 455 56,681,300
2016/07/01 462 464 456 460 64,080,000
2016/06/30 468 469 456 456 80,807,800
2016/06/29 461 463 452 459 74,196,200
2016/06/28 449 455 435 449 104,470,600
2016/06/27 468 469 450 456 73,778,500
2016/06/24 521 523 459 470 157,004,600
2016/06/23 499 516 497 514 57,260,400
2016/06/22 503 505 494 501 63,863,800
2016/06/21 492 508 487 506 60,152,800
2016/06/20 497 505 492 500 62,608,000
2016/06/17 493 496 483 489 79,578,500
2016/06/16 489 496 482 486 72,860,900
2016/06/15 488 501 483 492 73,642,100
2016/06/14 498 502 489 494 71,931,900
2016/06/13 514 516 505 505 67,174,200
2016/06/10 526 531 520 528 92,565,400
2016/06/09 539 540 525 526 74,280,300
2016/06/08 540 544 531 544 57,515,300
2016/06/07 524 534 521 533 54,094,300
2016/06/06 514 524 512 523 70,909,400
2016/06/03 526 534 526 531 52,525,100
2016/06/02 539 539 526 527 75,289,000
2016/06/01 550 556 542 545 71,827,500
2016/05/31 548 555 544 554 72,041,000
2016/05/30 547 548 542 546 40,461,800
2016/05/27 539 544 535 543 46,834,700
2016/05/26 542 548 535 535 63,029,400
2016/05/25 539 539 533 536 58,022,900
2016/05/24 529 532 526 527 51,497,100
2016/05/23 528 537 522 536 61,510,500
2016/05/20 531 535 523 533 55,626,800
2016/05/19 546 548 528 530 82,107,200
2016/05/18 505 534 504 526 139,382,700
2016/05/17 505 512 499 504 73,485,400
2016/05/16 494 504 491 498 62,407,900
2016/05/13 514 519 498 499 57,533,600
2016/05/12 500 512 497 510 60,757,600
2016/05/11 519 523 504 507 66,985,700
2016/05/10 503 510 491 509 75,340,300
2016/05/09 498 504 493 496 58,758,700
2016/05/06 501 502 490 493 86,738,000
2016/05/02 495 508 490 504 98,934,300
2016/04/28 562 571 514 520 149,427,900
2016/04/27 555 564 549 553 73,371,000
2016/04/26 560 568 552 561 98,063,900
2016/04/25 586 593 566 582 145,217,800
2016/04/22 535 588 535 579 205,113,100
2016/04/21 555 555 535 544 107,017,400
2016/04/20 551 559 536 539 86,825,800
2016/04/19 531 550 529 545 101,625,200
2016/04/18 514 517 507 511 73,146,200
2016/04/15 534 544 531 534 78,869,400
2016/04/14 548 549 536 543 101,894,200
2016/04/13 524 532 514 528 104,746,400
2016/04/12 479 510 478 506 92,542,600
2016/04/11 484 484 468 478 86,908,200
2016/04/08 475 499 467 490 92,330,400
2016/04/07 485 495 476 483 74,086,900
2016/04/06 487 497 481 485 76,892,800
2016/04/05 499 502 486 487 77,013,100
2016/04/04 500 517 497 509 83,752,700
2016/04/01 520 523 508 509 92,551,200
2016/03/31 518 534 517 522 92,844,400
2016/03/30 530 532 511 512 71,910,100
2016/03/29 527 536 524 533 62,651,300
2016/03/28 540 541 530 538 60,656,100
2016/03/25 522 540 521 536 65,428,500
2016/03/24 540 545 527 529 76,943,100
2016/03/23 554 558 546 546 50,939,300
2016/03/22 553 560 547 553 63,021,200
2016/03/18 550 561 538 548 89,542,300
2016/03/17 555 565 549 554 78,221,100
2016/03/16 563 568 547 549 95,867,400
2016/03/15 572 584 565 570 116,919,200
2016/03/14 570 580 567 578 117,677,400
2016/03/11 532 555 528 554 149,290,100
2016/03/10 532 537 521 536 72,938,800
2016/03/09 525 533 521 525 78,344,800
2016/03/08 550 557 530 539 90,357,600
2016/03/07 559 561 552 553 75,538,300
2016/03/04 553 566 550 560 120,059,400
2016/03/03 525 558 523 551 160,665,300
2016/03/02 499 512 498 511 118,340,300
2016/03/01 483 491 480 483 76,777,000
2016/02/29 499 504 487 487 98,759,000
2016/02/26 498 501 488 489 83,559,400
2016/02/25 477 492 474 487 88,295,700
2016/02/24 463 490 462 479 102,111,200
2016/02/23 482 487 473 474 95,019,500
2016/02/22 476 485 470 477 79,667,200
2016/02/19 497 498 486 486 79,174,000
2016/02/18 508 510 495 503 96,522,700
2016/02/17 496 511 481 489 113,213,700
2016/02/16 485 516 484 501 164,240,300
2016/02/15 475 491 466 485 166,267,300
2016/02/12 436 472 432 446 269,335,700
2016/02/10 485 488 454 456 214,488,400
2016/02/09 505 507 488 491 149,495,600
2016/02/08 523 542 515 538 121,583,100
2016/02/05 541 545 528 538 125,700,300
2016/02/04 545 573 542 558 138,532,300
2016/02/03 568 570 551 552 124,335,100
2016/02/02 579 591 560 578 163,798,800
2016/02/01 580 589 565 576 169,858,700
2016/01/29 628 641 572 609 241,208,800
2016/01/28 627 635 623 627 54,371,800
2016/01/27 624 637 622 634 87,493,000
2016/01/26 615 616 601 604 83,753,900
2016/01/25 635 635 625 627 79,751,100
2016/01/22 616 626 607 625 98,134,800
2016/01/21 621 629 595 595 111,113,200
2016/01/20 644 645 619 621 89,468,500
2016/01/19 652 656 633 647 102,415,200
2016/01/18 652 663 645 659 69,419,600
2016/01/15 694 695 668 672 67,691,400
2016/01/14 671 685 667 683 92,324,100
2016/01/13 698 714 695 700 85,291,600
2016/01/12 693 696 677 677 80,597,100
2016/01/08 703 724 701 708 77,053,400
2016/01/07 731 735 709 713 64,157,500
2016/01/06 746 751 727 732 53,097,300
2016/01/05 743 751 741 745 39,627,200
2016/01/04 749 764 743 746 45,989,200

このページの先頭へ