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
2017/12/29 821 831 821 826 48,762,400
2017/12/28 831 832 816 817 54,430,400
2017/12/27 840 841 833 836 38,933,000
2017/12/26 838 844 835 836 37,116,100
2017/12/25 843 845 836 840 36,393,400
2017/12/22 831 847 831 846 98,869,300
2017/12/21 835 837 827 830 69,609,300
2017/12/20 827 838 824 835 92,243,300
2017/12/19 823 827 817 818 64,664,300
2017/12/18 812 826 811 822 90,952,500
2017/12/15 805 805 792 799 85,045,400
2017/12/14 808 817 806 810 97,723,000
2017/12/13 825 831 818 830 134,941,000
2017/12/12 796 813 796 813 103,838,100
2017/12/11 786 795 785 795 65,889,200
2017/12/08 764 784 764 783 94,648,500
2017/12/07 790 791 777 779 68,776,900
2017/12/06 797 798 781 786 94,065,200
2017/12/05 801 806 797 803 66,047,300
2017/12/04 808 809 799 801 64,034,400
2017/12/01 807 811 792 798 93,965,900
2017/11/30 796 806 791 792 172,431,800
2017/11/29 776 786 776 785 118,254,500
2017/11/28 763 769 762 763 55,736,000
2017/11/27 765 768 762 763 52,635,200
2017/11/24 755 764 754 762 58,225,000
2017/11/22 749 763 749 760 90,004,700
2017/11/21 738 747 738 744 62,294,300
2017/11/20 737 740 731 735 54,758,500
2017/11/17 744 750 740 743 86,901,700
2017/11/16 736 746 734 739 74,764,100
2017/11/15 745 746 733 736 98,201,400
2017/11/14 746 747 740 742 49,151,000
2017/11/13 748 748 739 742 53,423,700
2017/11/10 750 753 746 747 64,252,900
2017/11/09 763 773 751 757 124,262,200
2017/11/08 758 764 756 760 63,094,700
2017/11/07 756 770 752 768 62,778,600
2017/11/06 777 778 752 762 86,058,600
2017/11/02 775 778 768 774 63,121,500
2017/11/01 770 775 766 768 79,328,100
2017/10/31 770 771 762 763 90,909,100
2017/10/30 789 789 774 783 130,010,000
2017/10/27 780 795 779 791 136,072,300
2017/10/26 764 773 763 770 78,753,100
2017/10/25 760 777 760 765 161,464,100
2017/10/24 739 751 739 751 98,470,300
2017/10/23 740 743 737 740 82,908,600
2017/10/20 731 732 726 728 59,224,300
2017/10/19 735 739 732 734 66,050,300
2017/10/18 731 731 723 726 45,892,100
2017/10/17 738 745 728 730 87,775,100
2017/10/16 720 736 719 733 81,418,400
2017/10/13 720 723 711 722 70,000,400
2017/10/12 730 731 721 721 57,990,200
2017/10/11 727 731 726 728 43,346,400
2017/10/10 730 730 721 727 74,784,000
2017/10/06 723 736 722 735 95,172,500
2017/10/05 723 723 716 717 39,646,100
2017/10/04 730 730 719 721 54,804,800
2017/10/03 729 731 725 728 54,095,500
2017/10/02 727 728 722 725 52,074,700
2017/09/29 725 731 722 731 63,897,200
2017/09/28 735 736 726 729 78,719,000
2017/09/27 715 721 714 721 42,603,500
2017/09/26 715 722 714 720 48,980,100
2017/09/25 727 728 718 719 53,601,000
2017/09/22 724 727 719 724 70,579,200
2017/09/21 724 726 718 719 102,691,700
2017/09/20 704 712 704 707 72,891,600
2017/09/19 702 710 696 709 110,093,000
2017/09/15 670 685 670 682 76,710,600
2017/09/14 684 687 675 676 56,943,400
2017/09/13 681 685 681 683 64,954,300
2017/09/12 675 676 672 673 58,452,000
2017/09/11 661 668 660 661 57,438,100
2017/09/08 655 658 652 654 53,379,100
2017/09/07 663 664 657 657 43,128,900
2017/09/06 656 659 653 658 49,918,500
2017/09/05 668 672 664 667 46,859,500
2017/09/04 671 674 666 668 42,918,000
2017/09/01 679 680 671 676 53,475,800
2017/08/31 667 681 666 674 87,527,400
2017/08/30 660 663 656 661 67,116,400
2017/08/29 650 657 645 656 56,635,800
2017/08/28 664 666 657 658 51,646,700
2017/08/25 661 668 659 664 51,044,400
2017/08/24 662 668 660 660 53,224,300
2017/08/23 676 677 660 665 81,059,900
2017/08/22 667 672 666 668 46,471,500
2017/08/21 678 679 668 671 54,845,400
2017/08/18 682 682 677 679 73,798,200
2017/08/17 699 699 693 693 40,554,600
2017/08/16 700 702 699 700 40,174,200
2017/08/15 699 707 697 700 67,155,200
2017/08/14 682 689 680 689 78,996,900
2017/08/10 700 701 693 697 60,660,600
2017/08/09 707 709 700 703 48,538,600
2017/08/08 713 714 708 711 32,605,000
2017/08/07 718 720 713 713 30,549,500
2017/08/04 708 711 707 709 24,620,500
2017/08/03 716 718 709 713 39,341,800
2017/08/02 722 727 716 717 66,346,500
2017/08/01 704 716 702 715 62,118,200
2017/07/31 701 706 699 700 46,416,000
2017/07/28 703 705 701 702 46,406,000
2017/07/27 706 712 705 708 40,428,100
2017/07/26 716 718 709 712 43,420,200
2017/07/25 706 712 704 705 40,665,600
2017/07/24 704 708 700 705 72,928,700
2017/07/21 715 716 711 714 41,769,600
2017/07/20 720 721 715 719 41,117,800
2017/07/19 714 721 712 718 37,214,500
2017/07/18 718 722 714 722 62,804,600
2017/07/14 732 736 729 732 51,560,400
2017/07/13 740 740 726 727 54,749,000
2017/07/12 745 746 738 738 51,526,000
2017/07/11 749 752 745 751 45,573,800
2017/07/10 758 759 746 749 51,715,700
2017/07/07 756 761 752 754 53,367,100
2017/07/06 767 767 759 761 47,839,100
2017/07/05 758 767 757 766 55,924,300
2017/07/04 770 771 757 759 64,994,000
2017/07/03 755 759 749 757 49,804,400
2017/06/30 755 761 751 755 69,581,200
2017/06/29 777 778 754 755 107,875,300
2017/06/28 738 749 737 747 110,652,400
2017/06/27 731 735 728 728 43,286,300
2017/06/26 723 730 720 727 52,513,600
2017/06/23 724 726 719 724 44,210,700
2017/06/22 721 727 720 723 51,765,000
2017/06/21 727 728 718 720 60,170,000
2017/06/20 734 740 730 730 64,983,500
2017/06/19 720 728 718 725 42,098,400
2017/06/16 721 730 720 723 104,013,700
2017/06/15 721 728 715 715 72,207,900
2017/06/14 741 742 729 729 56,718,700
2017/06/13 733 737 729 734 40,896,300
2017/06/12 742 748 732 733 69,324,400
2017/06/09 732 738 728 735 118,601,100
2017/06/08 722 736 720 723 103,621,900
2017/06/07 709 716 706 715 56,597,500
2017/06/06 712 721 709 711 66,273,100
2017/06/05 714 719 711 712 70,157,800
2017/06/02 700 722 699 722 129,255,800
2017/06/01 685 695 684 691 79,870,200
2017/05/31 690 691 687 691 94,351,000
2017/05/30 698 699 693 697 36,114,000
2017/05/29 695 701 694 698 34,776,800
2017/05/26 701 703 695 695 44,287,700
2017/05/25 701 705 698 702 55,485,900
2017/05/24 703 705 698 701 68,775,000
2017/05/23 691 694 687 691 54,220,600
2017/05/22 695 698 693 696 46,574,300
2017/05/19 684 693 682 690 82,917,800
2017/05/18 684 685 680 681 114,789,100
2017/05/17 712 716 705 710 81,644,000
2017/05/16 731 733 716 720 82,058,700
2017/05/15 720 723 714 722 52,365,600
2017/05/12 733 735 727 730 47,645,800
2017/05/11 730 740 727 739 69,232,200
2017/05/10 730 732 726 728 44,941,900
2017/05/09 733 734 726 728 50,580,300
2017/05/08 729 734 726 734 73,788,400
2017/05/02 712 719 712 716 47,056,600
2017/05/01 705 712 702 712 51,819,100
2017/04/28 717 719 706 709 55,663,600
2017/04/27 717 723 713 722 63,592,400
2017/04/26 716 720 711 720 88,736,500
2017/04/25 689 704 688 703 83,704,400
2017/04/24 689 695 688 688 67,181,700
2017/04/21 680 683 675 678 75,164,200
2017/04/20 660 675 659 667 83,163,300
2017/04/19 648 663 644 655 88,786,800
2017/04/18 664 665 655 656 68,179,400
2017/04/17 650 653 642 650 56,775,100
2017/04/14 646 656 643 652 56,304,400
2017/04/13 652 657 649 655 63,876,000
2017/04/12 660 664 656 664 63,409,800
2017/04/11 673 675 668 674 45,580,700
2017/04/10 674 683 671 679 52,585,700
2017/04/07 669 678 663 668 81,184,600
2017/04/06 665 671 662 665 83,838,900
2017/04/05 688 689 671 677 73,743,600
2017/04/04 681 685 678 683 75,897,300
2017/04/03 699 699 687 694 72,327,200
2017/03/31 714 718 700 700 66,000,000
2017/03/30 706 713 703 707 52,173,900
2017/03/29 720 720 709 712 58,357,200
2017/03/28 712 716 709 714 65,068,200
2017/03/27 705 708 701 705 63,944,200
2017/03/24 711 723 710 717 59,189,800
2017/03/23 710 716 706 708 94,270,700
2017/03/22 716 720 713 714 118,990,000
2017/03/21 750 752 744 746 69,744,000
2017/03/17 762 765 759 759 67,476,100
2017/03/16 765 771 763 765 68,678,500
2017/03/15 765 778 764 774 51,339,000
2017/03/14 769 770 766 768 36,870,000
2017/03/13 769 772 766 768 40,630,100
2017/03/10 770 770 760 770 96,106,100
2017/03/09 758 759 755 757 37,006,200
2017/03/08 755 756 751 754 35,149,500
2017/03/07 756 757 754 755 47,337,900
2017/03/06 755 762 751 759 52,230,700
2017/03/03 759 762 754 759 65,306,800
2017/03/02 770 776 763 763 130,658,400
2017/03/01 747 749 736 748 86,399,800
2017/02/28 743 747 738 738 70,676,700
2017/02/27 750 751 736 739 88,303,700
2017/02/24 759 765 756 758 55,314,400
2017/02/23 771 771 759 764 55,616,000
2017/02/22 778 778 771 772 52,061,800
2017/02/21 770 775 767 774 52,561,200
2017/02/20 756 770 756 768 50,450,700
2017/02/17 765 770 758 764 60,816,000
2017/02/16 770 779 766 771 83,361,000
2017/02/15 769 779 766 769 89,277,800
2017/02/14 771 771 754 756 63,455,600
2017/02/13 778 778 764 765 73,402,800
2017/02/10 756 766 755 764 101,036,300
2017/02/09 744 748 740 740 55,615,400
2017/02/08 752 756 747 754 55,157,800
2017/02/07 747 758 741 751 73,147,600
2017/02/06 768 768 754 755 134,978,200
2017/02/03 729 746 724 730 116,578,500
2017/02/02 730 734 719 722 70,645,300
2017/02/01 717 728 713 727 75,206,300
2017/01/31 730 737 728 731 77,699,700
2017/01/30 742 748 741 747 52,684,900
2017/01/27 753 758 745 753 102,187,100
2017/01/26 726 743 726 742 117,362,500
2017/01/25 718 719 708 711 68,317,000
2017/01/24 716 718 704 707 82,906,300
2017/01/23 722 731 721 726 57,357,100
2017/01/20 729 735 724 731 63,260,500
2017/01/19 723 732 720 726 82,487,500
2017/01/18 701 714 696 712 101,854,100
2017/01/17 716 721 710 715 79,391,400
2017/01/16 734 738 726 726 56,752,000
2017/01/13 727 731 725 730 57,602,400
2017/01/12 730 735 726 730 70,120,200
2017/01/11 732 739 730 738 57,705,500
2017/01/10 734 737 727 727 72,792,500
2017/01/06 738 740 735 738 66,675,800
2017/01/05 751 753 744 748 76,794,300
2017/01/04 740 752 736 745 112,945,400

このページの先頭へ