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
2019/12/30 595 596 592 593 25,897,800
2019/12/27 596 600 596 598 28,385,400
2019/12/26 590 594 590 594 21,747,300
2019/12/25 590 592 589 590 15,854,100
2019/12/24 597 597 592 592 21,558,800
2019/12/23 597 598 593 595 27,188,600
2019/12/20 598 600 596 599 34,775,200
2019/12/19 602 603 597 599 34,015,200
2019/12/18 600 603 598 599 51,006,500
2019/12/17 597 600 594 600 53,507,600
2019/12/16 593 596 591 593 38,957,400
2019/12/13 590 600 589 596 124,520,000
2019/12/12 584 584 579 580 29,594,300
2019/12/11 587 587 579 582 40,053,300
2019/12/10 588 589 585 587 33,089,100
2019/12/09 588 589 586 588 36,864,300
2019/12/06 585 588 582 585 34,729,000
2019/12/05 583 586 582 585 44,767,800
2019/12/04 577 579 574 579 32,496,500
2019/12/03 576 581 576 581 33,329,600
2019/12/02 581 584 580 582 32,027,300
2019/11/29 581 582 578 578 28,709,200
2019/11/28 579 581 578 579 28,275,000
2019/11/27 577 579 576 579 28,409,900
2019/11/26 580 581 576 576 47,283,800
2019/11/25 578 579 575 577 28,396,800
2019/11/22 572 576 571 573 32,512,800
2019/11/21 571 575 563 572 43,522,600
2019/11/20 579 581 571 572 47,908,900
2019/11/19 582 583 578 580 28,899,400
2019/11/18 582 584 579 582 31,519,200
2019/11/15 575 586 575 583 44,379,900
2019/11/14 587 590 576 578 55,975,800
2019/11/13 591 592 586 587 40,547,400
2019/11/12 591 593 587 593 36,616,200
2019/11/11 594 596 592 593 43,666,800
2019/11/08 591 592 586 591 66,085,300
2019/11/07 580 584 579 581 37,843,400
2019/11/06 586 587 581 583 49,029,100
2019/11/05 576 579 570 577 62,832,400
2019/11/01 562 567 562 566 40,595,400
2019/10/31 573 576 564 570 51,909,000
2019/10/30 573 576 572 576 47,888,300
2019/10/29 572 579 571 577 53,595,700
2019/10/28 570 571 566 566 29,887,400
2019/10/25 564 567 561 565 28,706,400
2019/10/24 563 566 561 564 39,776,800
2019/10/23 558 560 554 560 44,103,200
2019/10/21 554 557 551 555 45,450,100
2019/10/18 549 551 546 547 29,361,500
2019/10/17 551 552 547 547 36,838,000
2019/10/16 552 556 549 550 59,622,900
2019/10/15 545 547 542 543 52,303,900
2019/10/11 537 539 534 535 37,707,900
2019/10/10 527 530 522 530 40,148,300
2019/10/09 528 532 528 532 31,079,400
2019/10/08 536 537 534 535 29,947,300
2019/10/07 538 539 530 533 33,689,300
2019/10/04 538 539 535 538 42,477,800
2019/10/03 541 545 537 542 51,175,000
2019/10/02 543 551 543 550 37,472,500
2019/10/01 551 556 551 553 40,715,900
2019/09/30 554 555 545 548 49,521,000
2019/09/27 558 559 549 554 52,603,900
2019/09/26 570 571 566 567 52,465,600
2019/09/25 561 567 559 566 38,209,600
2019/09/24 567 569 565 566 37,048,600
2019/09/20 566 569 564 567 41,470,800
2019/09/19 574 577 565 565 64,566,100
2019/09/18 566 569 563 566 42,644,900
2019/09/17 567 578 566 572 71,452,400
2019/09/13 568 569 561 568 78,544,700
2019/09/12 571 571 561 568 80,996,600
2019/09/11 566 571 562 570 136,874,000
2019/09/10 535 547 535 546 105,319,000
2019/09/09 521 525 521 525 41,336,700
2019/09/06 523 527 520 520 52,700,200
2019/09/05 511 519 511 516 49,617,700
2019/09/04 509 510 506 509 29,722,700
2019/09/03 510 513 510 511 22,729,800
2019/09/02 507 513 507 512 25,038,200
2019/08/30 507 511 505 510 46,070,400
2019/08/29 501 502 499 501 39,911,400
2019/08/28 496 500 496 498 27,569,000
2019/08/27 501 503 496 497 34,745,100
2019/08/26 493 497 491 496 49,810,900
2019/08/23 500 504 500 502 26,720,400
2019/08/22 502 503 500 501 32,270,000
2019/08/21 501 503 500 502 32,873,400
2019/08/20 507 508 505 507 26,541,400
2019/08/19 503 506 503 505 30,689,000
2019/08/16 497 499 494 499 33,525,900
2019/08/15 497 500 492 499 60,750,000
2019/08/14 507 508 503 505 32,813,400
2019/08/13 504 505 501 504 41,510,900
2019/08/09 513 513 507 510 32,424,700
2019/08/08 510 512 508 510 33,642,100
2019/08/07 514 515 510 513 38,623,800
2019/08/06 501 513 500 512 55,079,900
2019/08/05 517 518 510 515 51,974,000
2019/08/02 528 529 520 522 80,583,300
2019/08/01 530 544 529 539 75,049,500
2019/07/31 525 527 523 524 35,748,200
2019/07/30 529 533 527 529 29,884,600
2019/07/29 530 531 528 529 28,397,700
2019/07/26 530 531 526 530 27,723,000
2019/07/25 530 530 527 529 21,485,600
2019/07/24 532 534 528 529 36,631,700
2019/07/23 523 529 523 527 25,858,800
2019/07/22 524 527 523 525 26,649,600
2019/07/19 518 524 516 523 39,443,100
2019/07/18 521 522 514 516 50,028,700
2019/07/17 523 527 522 523 30,781,200
2019/07/16 522 524 520 523 33,637,300
2019/07/12 529 530 524 528 28,374,000
2019/07/11 524 527 523 526 35,094,500
2019/07/10 528 528 524 526 49,997,700
2019/07/09 530 533 526 528 36,104,400
2019/07/08 530 533 526 527 37,088,200
2019/07/05 523 528 522 526 33,794,500
2019/07/04 521 524 519 523 31,076,800
2019/07/03 520 521 516 519 44,129,800
2019/07/02 523 527 521 525 35,841,000
2019/07/01 522 524 520 524 51,047,900
2019/06/28 511 513 509 512 37,464,900
2019/06/27 507 512 507 512 42,507,700
2019/06/26 502 506 501 505 28,378,700
2019/06/25 503 506 502 504 31,727,100
2019/06/24 503 506 502 504 32,038,600
2019/06/21 505 507 502 504 61,017,000
2019/06/20 505 509 504 507 30,959,900
2019/06/19 507 510 506 507 39,723,900
2019/06/18 503 506 500 501 38,671,600
2019/06/17 503 506 502 504 34,809,100
2019/06/14 508 508 503 505 42,981,800
2019/06/13 508 509 501 506 63,204,700
2019/06/12 514 515 512 513 35,437,600
2019/06/11 512 518 510 516 45,810,100
2019/06/10 506 510 504 509 48,310,900
2019/06/07 505 508 502 508 35,057,300
2019/06/06 503 507 502 506 34,644,000
2019/06/05 506 511 505 507 62,472,600
2019/06/04 498 502 497 499 49,626,000
2019/06/03 495 497 493 497 51,039,000
2019/05/31 504 506 501 501 56,723,500
2019/05/30 505 509 504 509 38,542,400
2019/05/29 507 507 501 506 57,878,700
2019/05/28 506 515 505 513 80,235,200
2019/05/27 506 509 504 507 28,657,700
2019/05/24 500 506 499 505 39,934,600
2019/05/23 507 508 502 505 43,228,200
2019/05/22 512 514 509 510 45,619,900
2019/05/21 505 509 501 508 46,490,300
2019/05/20 505 511 503 504 44,580,000
2019/05/17 503 506 500 502 64,246,500
2019/05/16 500 501 493 495 111,216,200
2019/05/15 510 514 505 513 60,925,500
2019/05/14 501 513 500 513 61,682,000
2019/05/13 510 515 510 513 61,985,100
2019/05/10 524 528 520 524 62,134,300
2019/05/09 530 531 524 526 60,141,100
2019/05/08 534 536 531 536 55,824,500
2019/05/07 548 549 538 542 72,019,200
2019/04/26 545 551 543 550 47,322,800
2019/04/25 550 552 543 549 68,738,100
2019/04/24 558 559 548 552 57,746,600
2019/04/23 561 562 559 560 35,731,000
2019/04/22 560 562 557 561 34,341,000
2019/04/19 568 569 563 566 31,945,000
2019/04/18 574 582 569 570 63,939,700
2019/04/17 567 576 567 573 68,797,700
2019/04/16 559 565 559 563 35,414,000
2019/04/15 567 570 563 564 44,960,100
2019/04/12 558 559 554 555 34,720,000
2019/04/11 553 555 547 553 59,938,800
2019/04/10 559 561 556 561 35,617,100
2019/04/09 565 566 561 566 29,278,400
2019/04/08 571 571 562 567 39,122,400
2019/04/05 567 573 567 572 31,388,500
2019/04/04 567 571 566 568 29,437,100
2019/04/03 571 572 566 570 41,674,500
2019/04/02 569 572 568 568 57,931,600
2019/04/01 557 566 556 559 52,275,600
2019/03/29 556 556 549 550 35,812,800
2019/03/28 550 551 546 551 41,004,400
2019/03/27 551 554 550 554 45,615,700
2019/03/26 555 562 553 562 67,552,100
2019/03/25 556 557 551 553 63,244,100
2019/03/22 568 571 566 570 49,002,400
2019/03/20 572 575 571 573 33,412,300
2019/03/19 574 576 570 575 39,343,500
2019/03/18 572 573 567 571 44,976,800
2019/03/15 569 574 568 572 64,900,700
2019/03/14 569 573 565 565 34,353,700
2019/03/13 564 568 561 564 47,593,400
2019/03/12 564 572 564 569 50,271,500
2019/03/11 556 564 556 561 38,529,700
2019/03/08 562 567 557 560 88,906,500
2019/03/07 576 577 569 572 51,764,800
2019/03/06 583 583 578 582 34,567,200
2019/03/05 580 585 579 584 43,532,000
2019/03/04 583 583 579 581 35,142,200
2019/03/01 580 582 575 578 47,962,700
2019/02/28 580 580 574 577 47,951,600
2019/02/27 580 582 578 579 51,014,800
2019/02/26 582 583 577 581 39,955,800
2019/02/25 587 587 582 583 37,816,800
2019/02/22 580 583 578 580 45,492,000
2019/02/21 588 593 586 587 35,111,700
2019/02/20 590 593 585 587 39,237,400
2019/02/19 581 587 579 586 38,811,700
2019/02/18 583 592 582 585 67,273,100
2019/02/15 572 574 567 572 50,240,500
2019/02/14 580 583 575 580 39,288,000
2019/02/13 587 591 582 583 44,852,600
2019/02/12 572 582 571 581 67,374,500
2019/02/08 575 575 568 571 55,856,200
2019/02/07 579 582 576 578 44,733,900
2019/02/06 582 585 580 581 29,644,200
2019/02/05 580 586 577 580 44,014,200
2019/02/04 574 581 574 579 43,742,100
2019/02/01 579 580 570 572 51,465,200
2019/01/31 586 587 581 584 45,337,900
2019/01/30 583 584 577 580 37,371,800
2019/01/29 581 583 578 581 36,036,000
2019/01/28 583 585 579 581 31,047,300
2019/01/25 580 585 580 584 37,278,400
2019/01/24 578 583 577 581 35,016,100
2019/01/23 577 581 575 575 30,812,600
2019/01/22 581 583 573 577 38,748,400
2019/01/21 579 586 578 581 49,396,200
2019/01/18 577 577 571 573 39,933,800
2019/01/17 576 577 569 571 45,349,400
2019/01/16 568 568 560 566 49,847,500
2019/01/15 570 574 566 571 51,699,100
2019/01/11 570 570 560 565 50,191,600
2019/01/10 555 565 554 562 50,341,000
2019/01/09 565 566 556 560 49,909,700
2019/01/08 556 564 555 557 70,795,900
2019/01/07 553 558 545 550 67,360,500
2019/01/04 528 539 526 538 67,237,800

このページの先頭へ