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
2018/12/28 530 542 528 538 49,814,300
2018/12/27 547 549 536 538 73,631,400
2018/12/26 524 529 515 520 58,663,700
2018/12/25 519 523 517 520 75,145,700
2018/12/21 546 549 537 542 87,530,600
2018/12/20 563 567 552 554 70,479,800
2018/12/19 570 573 566 568 55,036,900
2018/12/18 580 580 574 575 57,565,300
2018/12/17 584 591 582 584 41,150,100
2018/12/14 585 588 579 583 82,183,200
2018/12/13 590 598 587 591 51,893,500
2018/12/12 585 593 584 587 56,443,400
2018/12/11 591 593 580 585 69,899,200
2018/12/10 591 599 590 597 59,379,600
2018/12/07 605 605 597 602 70,605,800
2018/12/06 605 610 601 605 63,949,700
2018/12/05 601 612 598 611 73,984,500
2018/12/04 623 626 614 616 84,668,900
2018/12/03 630 637 627 630 53,574,700
2018/11/30 626 628 620 625 66,686,000
2018/11/29 630 635 627 628 50,788,100
2018/11/28 630 634 621 624 85,056,400
2018/11/27 628 634 625 631 75,331,600
2018/11/26 614 622 608 620 77,453,600
2018/11/22 620 629 614 627 96,165,700
2018/11/21 629 639 626 636 58,915,400
2018/11/20 632 649 629 639 62,238,700
2018/11/19 650 654 630 639 97,730,200
2018/11/16 657 658 649 652 67,247,600
2018/11/15 668 668 649 655 109,753,800
2018/11/14 674 681 671 676 77,825,500
2018/11/13 667 669 658 667 69,924,700
2018/11/12 680 682 675 680 37,775,100
2018/11/09 682 691 682 685 41,507,400
2018/11/08 685 695 682 685 64,726,800
2018/11/07 679 692 669 674 69,491,700
2018/11/06 675 682 675 677 46,306,400
2018/11/05 675 679 673 674 55,818,500
2018/11/02 681 682 669 680 61,139,500
2018/11/01 684 685 674 681 53,760,200
2018/10/31 664 685 663 685 83,101,900
2018/10/30 653 666 652 664 72,870,500
2018/10/29 659 661 646 649 44,474,500
2018/10/26 660 661 644 653 64,694,900
2018/10/25 645 653 640 650 72,419,500
2018/10/24 679 679 657 664 63,796,700
2018/10/23 680 684 671 672 63,776,700
2018/10/22 682 693 682 688 37,890,200
2018/10/19 683 689 682 687 46,368,000
2018/10/18 695 699 690 692 48,975,700
2018/10/17 690 696 685 690 61,173,900
2018/10/16 672 680 672 679 55,412,000
2018/10/15 679 680 667 672 66,503,000
2018/10/12 687 688 677 686 85,555,400
2018/10/11 697 708 692 694 107,352,600
2018/10/10 727 732 725 728 49,418,200
2018/10/09 736 741 717 724 84,384,300
2018/10/05 731 736 727 733 86,804,200
2018/10/04 724 728 719 724 106,779,700
2018/10/03 711 714 702 702 49,936,700
2018/10/02 717 724 712 714 53,317,100
2018/10/01 705 714 705 714 44,054,700
2018/09/28 715 722 709 709 73,560,100
2018/09/27 711 712 703 705 62,255,800
2018/09/26 724 727 712 716 61,901,600
2018/09/25 723 729 720 728 75,964,000
2018/09/21 725 726 717 722 87,766,900
2018/09/20 713 724 713 714 105,002,100
2018/09/19 699 707 699 703 62,346,800
2018/09/18 678 697 678 692 66,797,000
2018/09/14 677 684 677 681 76,002,600
2018/09/13 666 680 665 674 45,413,800
2018/09/12 674 674 665 666 43,975,500
2018/09/11 672 677 671 675 36,685,600
2018/09/10 666 677 664 672 42,459,500
2018/09/07 668 670 663 668 36,857,100
2018/09/06 667 673 666 670 39,545,700
2018/09/05 670 671 664 667 42,165,200
2018/09/04 674 675 668 671 35,288,700
2018/09/03 668 674 666 668 33,632,200
2018/08/31 673 675 670 671 47,625,100
2018/08/30 690 691 678 683 63,290,100
2018/08/29 679 688 679 686 46,306,900
2018/08/28 677 685 673 674 44,536,900
2018/08/27 670 674 668 672 29,986,400
2018/08/24 670 672 667 669 24,841,700
2018/08/23 670 672 666 668 28,955,800
2018/08/22 667 671 663 670 35,954,600
2018/08/21 668 674 666 668 36,184,800
2018/08/20 666 675 665 673 33,478,800
2018/08/17 665 674 662 671 48,420,800
2018/08/16 642 665 641 659 62,764,000
2018/08/15 660 661 644 650 46,418,500
2018/08/14 651 657 647 654 40,081,500
2018/08/13 654 655 647 651 71,709,700
2018/08/10 674 677 669 670 43,991,600
2018/08/09 675 679 672 677 36,616,100
2018/08/08 677 686 675 680 45,205,900
2018/08/07 677 681 667 673 51,513,500
2018/08/06 685 690 675 677 76,507,600
2018/08/03 707 707 693 693 61,167,600
2018/08/02 709 714 700 703 69,172,600
2018/08/01 694 710 684 706 97,490,200
2018/07/31 706 719 684 689 172,490,500
2018/07/30 694 706 692 703 86,783,000
2018/07/27 688 699 688 692 76,572,500
2018/07/26 693 696 688 690 55,793,200
2018/07/25 686 693 686 688 55,244,700
2018/07/24 695 697 687 691 76,983,700
2018/07/23 689 697 683 687 136,413,300
2018/07/20 659 667 658 663 60,125,900
2018/07/19 660 665 656 663 67,625,100
2018/07/18 659 660 651 654 43,357,100
2018/07/17 645 661 642 656 92,387,800
2018/07/13 640 643 636 638 51,130,400
2018/07/12 639 642 632 634 39,642,900
2018/07/11 627 634 623 633 51,289,100
2018/07/10 644 649 637 637 72,170,100
2018/07/09 621 632 620 629 42,663,900
2018/07/06 619 626 618 619 45,981,500
2018/07/05 617 618 610 616 55,514,000
2018/07/04 616 625 616 621 40,377,500
2018/07/03 620 623 615 621 51,705,100
2018/07/02 626 631 621 622 44,892,600
2018/06/29 633 633 625 631 52,247,100
2018/06/28 633 636 629 630 54,366,100
2018/06/27 630 634 622 631 49,875,700
2018/06/26 622 636 619 631 61,487,700
2018/06/25 628 633 624 625 52,671,400
2018/06/22 614 626 608 625 94,957,900
2018/06/21 633 633 623 623 89,856,500
2018/06/20 638 641 625 637 73,221,100
2018/06/19 650 653 640 640 76,465,500
2018/06/18 653 659 649 653 48,406,500
2018/06/15 670 671 656 659 94,064,200
2018/06/14 670 680 663 670 78,968,200
2018/06/13 675 680 674 677 38,140,400
2018/06/12 683 684 675 675 44,149,000
2018/06/11 674 683 672 677 43,171,000
2018/06/08 676 683 676 677 62,647,100
2018/06/07 685 690 680 682 62,401,100
2018/06/06 675 680 671 673 57,744,500
2018/06/05 685 685 675 680 43,955,200
2018/06/04 675 685 671 683 75,033,200
2018/06/01 657 674 654 666 88,944,000
2018/05/31 663 664 656 656 99,519,000
2018/05/30 664 666 659 661 105,771,300
2018/05/29 688 689 683 684 49,339,000
2018/05/28 690 694 687 693 39,963,400
2018/05/25 695 697 690 692 59,213,200
2018/05/24 702 703 697 699 71,873,600
2018/05/23 713 719 710 713 54,137,100
2018/05/22 719 719 711 719 51,028,700
2018/05/21 721 726 720 720 44,345,400
2018/05/18 729 731 721 724 55,128,500
2018/05/17 727 745 724 729 101,288,900
2018/05/16 717 721 698 720 121,082,000
2018/05/15 735 741 731 737 61,991,300
2018/05/14 721 727 719 725 36,020,700
2018/05/11 720 724 716 723 45,608,600
2018/05/10 724 725 717 719 39,559,300
2018/05/09 714 719 708 717 48,623,800
2018/05/08 711 721 709 715 48,832,900
2018/05/07 713 713 704 709 41,711,600
2018/05/02 712 715 707 710 50,192,400
2018/05/01 728 728 711 712 89,831,200
2018/04/27 740 745 731 733 65,845,500
2018/04/26 755 756 741 746 61,688,700
2018/04/25 743 751 740 750 66,625,500
2018/04/24 745 751 739 749 82,250,500
2018/04/23 725 735 724 730 65,230,800
2018/04/20 719 725 714 716 62,119,600
2018/04/19 709 730 708 714 79,902,500
2018/04/18 700 706 698 706 56,254,200
2018/04/17 709 711 703 705 40,463,700
2018/04/16 714 719 707 713 43,219,300
2018/04/13 706 721 705 715 71,456,100
2018/04/12 707 708 697 698 46,851,900
2018/04/11 709 713 705 707 38,393,000
2018/04/10 696 708 694 704 46,298,800
2018/04/09 692 704 691 702 40,170,300
2018/04/06 696 701 692 693 58,243,600
2018/04/05 692 706 688 700 77,603,800
2018/04/04 691 692 681 687 58,054,900
2018/04/03 687 696 683 694 41,452,700
2018/04/02 699 704 691 691 42,347,200
2018/03/30 700 705 694 697 45,401,600
2018/03/29 706 708 691 696 56,648,100
2018/03/28 692 703 685 702 62,294,500
2018/03/27 700 710 697 710 74,245,800
2018/03/26 676 688 675 688 63,748,500
2018/03/23 691 695 683 686 91,878,900
2018/03/22 700 712 699 711 49,723,600
2018/03/20 703 713 702 710 53,663,800
2018/03/19 713 714 704 706 68,201,000
2018/03/16 725 725 716 717 57,976,800
2018/03/15 726 728 721 724 47,988,500
2018/03/14 728 733 727 731 51,424,600
2018/03/13 727 738 726 738 52,691,900
2018/03/12 728 733 726 732 55,868,600
2018/03/09 726 731 715 717 88,037,200
2018/03/08 725 729 717 720 48,683,600
2018/03/07 723 727 715 716 78,487,400
2018/03/06 741 745 728 730 57,994,100
2018/03/05 727 733 723 727 61,503,200
2018/03/02 730 737 728 736 72,159,500
2018/03/01 754 754 743 746 74,672,700
2018/02/28 773 775 762 762 60,220,800
2018/02/27 775 781 772 779 69,317,500
2018/02/26 773 777 767 770 45,788,800
2018/02/23 759 766 757 765 47,580,100
2018/02/22 762 767 757 765 56,499,100
2018/02/21 785 785 769 769 60,470,100
2018/02/20 788 790 775 785 53,865,000
2018/02/19 784 795 782 794 58,503,400
2018/02/16 778 784 774 777 49,933,600
2018/02/15 775 783 772 773 66,683,200
2018/02/14 771 774 759 759 68,891,900
2018/02/13 789 790 765 767 94,359,500
2018/02/09 774 784 772 779 91,861,600
2018/02/08 800 805 788 801 74,104,500
2018/02/07 815 817 792 792 109,807,100
2018/02/06 780 791 770 791 144,517,800
2018/02/05 822 826 814 821 105,771,100
2018/02/02 859 861 838 845 87,055,900
2018/02/01 835 861 832 857 107,660,900
2018/01/31 830 840 821 821 78,224,100
2018/01/30 852 854 835 839 64,132,100
2018/01/29 836 852 831 846 64,926,200
2018/01/26 856 857 841 841 69,823,300
2018/01/25 857 863 850 853 84,490,200
2018/01/24 881 883 863 868 78,301,600
2018/01/23 879 887 872 887 68,502,600
2018/01/22 885 887 875 879 45,863,100
2018/01/19 882 886 878 881 60,658,300
2018/01/18 891 892 873 873 82,881,400
2018/01/17 880 886 873 881 68,383,400
2018/01/16 893 894 886 889 57,019,700
2018/01/15 884 893 880 889 74,018,900
2018/01/12 880 882 872 873 70,705,300
2018/01/11 880 883 873 882 72,964,800
2018/01/10 871 881 870 877 79,009,900
2018/01/09 876 877 859 863 72,297,900
2018/01/05 858 870 858 867 98,933,500
2018/01/04 842 847 839 847 81,329,100

このページの先頭へ