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
2020/12/30 458 459 455 456 37,152,100
2020/12/29 459 461 457 460 49,096,200
2020/12/28 454 457 453 457 43,702,600
2020/12/25 450 454 450 453 22,782,100
2020/12/24 451 455 451 453 49,776,400
2020/12/23 450 450 444 446 64,437,800
2020/12/22 456 458 449 450 53,376,700
2020/12/21 457 463 454 458 84,102,900
2020/12/18 446 449 445 448 47,702,200
2020/12/17 451 453 445 445 34,164,000
2020/12/16 448 451 447 447 35,264,200
2020/12/15 449 449 445 446 49,457,600
2020/12/14 448 453 447 450 52,224,100
2020/12/11 443 449 441 448 61,160,000
2020/12/10 445 447 442 442 45,683,200
2020/12/09 442 447 442 445 38,591,300
2020/12/08 448 449 444 444 37,188,100
2020/12/07 452 452 447 449 43,143,000
2020/12/04 449 451 447 451 36,656,400
2020/12/03 459 459 449 451 63,844,600
2020/12/02 454 457 450 455 66,073,200
2020/12/01 449 455 445 450 55,427,800
2020/11/30 464 464 448 449 93,854,400
2020/11/27 469 469 462 463 99,405,900
2020/11/26 467 473 464 471 52,491,700
2020/11/25 480 482 471 473 76,747,100
2020/11/24 478 479 471 471 62,856,200
2020/11/20 457 465 456 464 71,090,000
2020/11/19 465 468 457 461 78,454,800
2020/11/18 478 478 465 468 90,817,900
2020/11/17 474 480 469 479 136,841,500
2020/11/16 455 466 455 461 117,857,700
2020/11/13 446 451 443 446 69,539,900
2020/11/12 457 459 447 451 78,844,200
2020/11/11 455 463 455 459 113,993,800
2020/11/10 450 454 438 446 161,581,400
2020/11/09 427 429 425 428 40,208,200
2020/11/06 422 427 420 427 47,723,600
2020/11/05 419 422 415 422 55,166,500
2020/11/04 431 433 422 422 60,155,000
2020/11/02 414 423 414 422 61,739,000
2020/10/30 412 414 410 410 44,587,500
2020/10/29 405 414 405 412 40,403,800
2020/10/28 415 416 410 412 54,278,500
2020/10/27 421 421 417 419 40,268,800
2020/10/26 424 425 422 423 24,380,200
2020/10/23 427 428 422 426 40,219,500
2020/10/22 422 424 422 422 28,375,800
2020/10/21 423 426 421 425 42,344,700
2020/10/20 421 421 416 418 41,601,400
2020/10/19 421 423 420 421 32,964,900
2020/10/16 424 424 420 420 32,565,800
2020/10/15 420 423 419 420 39,734,100
2020/10/14 422 424 418 423 54,583,600
2020/10/13 430 431 425 428 29,520,500
2020/10/12 428 428 424 427 39,958,000
2020/10/09 434 435 430 431 34,306,800
2020/10/08 435 437 433 434 40,365,500
2020/10/07 430 435 429 434 34,074,100
2020/10/06 433 435 431 434 46,719,600
2020/10/05 425 431 425 429 43,543,900
2020/10/02 423 425 419 420 69,756,000
2020/09/30 432 432 416 416 92,362,300
2020/09/29 437 439 436 436 61,883,100
2020/09/28 442 446 440 446 80,738,900
2020/09/25 440 441 438 440 50,046,800
2020/09/24 437 438 435 436 52,802,400
2020/09/23 436 441 432 440 57,954,400
2020/09/18 442 444 440 441 51,377,800
2020/09/17 444 446 442 442 36,507,800
2020/09/16 444 444 440 442 47,748,300
2020/09/15 450 450 444 448 50,478,700
2020/09/14 441 447 441 447 49,211,800
2020/09/11 433 440 433 439 48,296,000
2020/09/10 435 437 432 437 49,668,500
2020/09/09 436 436 430 432 73,268,500
2020/09/08 445 445 439 443 46,860,200
2020/09/07 448 449 441 443 44,785,200
2020/09/04 438 445 438 444 46,868,000
2020/09/03 446 447 440 441 47,307,200
2020/09/02 444 444 440 441 32,444,800
2020/09/01 441 442 437 442 40,162,100
2020/08/31 449 449 442 443 59,409,200
2020/08/28 441 449 436 441 103,375,900
2020/08/27 438 438 431 432 38,515,700
2020/08/26 437 440 435 440 36,435,800
2020/08/25 435 443 435 439 66,572,000
2020/08/24 428 429 426 426 24,371,000
2020/08/21 430 433 425 426 47,250,900
2020/08/20 426 430 425 427 39,909,000
2020/08/19 423 429 422 428 40,001,100
2020/08/18 428 429 422 427 49,279,800
2020/08/17 432 436 431 432 36,313,300
2020/08/14 439 439 434 436 47,190,300
2020/08/13 446 446 438 441 63,378,700
2020/08/12 434 441 434 439 77,583,900
2020/08/11 421 430 420 430 87,005,000
2020/08/07 414 415 412 414 30,894,200
2020/08/06 412 416 411 413 39,291,400
2020/08/05 404 413 404 412 47,600,400
2020/08/04 406 412 405 412 64,484,500
2020/08/03 400 403 399 403 48,074,500
2020/07/31 402 403 393 393 96,430,700
2020/07/30 414 414 405 405 59,169,900
2020/07/29 413 415 411 412 45,310,800
2020/07/28 414 417 410 411 41,638,800
2020/07/27 408 416 405 416 63,235,900
2020/07/22 417 421 414 414 69,613,800
2020/07/21 420 420 414 416 82,575,500
2020/07/20 425 425 421 424 40,273,100
2020/07/17 432 432 424 425 40,785,600
2020/07/16 432 435 425 429 71,616,800
2020/07/15 426 429 422 425 48,275,200
2020/07/14 417 427 417 425 52,289,600
2020/07/13 419 423 418 422 57,462,100
2020/07/10 413 414 409 410 65,546,300
2020/07/09 418 420 415 417 56,072,100
2020/07/08 422 426 420 420 45,760,400
2020/07/07 430 431 422 426 46,083,300
2020/07/06 422 430 420 429 44,984,200
2020/07/03 423 425 418 422 42,247,500
2020/07/02 417 426 416 421 60,094,900
2020/07/01 423 424 416 418 62,189,200
2020/06/30 430 430 421 422 57,934,900
2020/06/29 422 425 420 423 54,000,000
2020/06/26 431 437 430 432 46,410,500
2020/06/25 431 433 425 427 65,237,900
2020/06/24 437 441 436 438 39,195,500
2020/06/23 440 443 435 440 44,869,400
2020/06/22 439 441 437 438 34,469,700
2020/06/19 445 445 438 439 58,436,600
2020/06/18 442 443 437 442 46,483,100
2020/06/17 447 449 441 447 53,191,700
2020/06/16 443 452 440 450 84,853,900
2020/06/15 436 444 429 429 61,218,000
2020/06/12 424 441 422 440 111,078,000
2020/06/11 453 454 444 446 116,487,700
2020/06/10 475 475 468 469 69,646,300
2020/06/09 486 489 476 479 82,708,500
2020/06/08 479 486 476 483 123,141,100
2020/06/05 454 463 452 463 77,153,700
2020/06/04 458 460 446 451 84,199,700
2020/06/03 453 455 442 445 71,496,800
2020/06/02 442 446 441 443 67,417,300
2020/06/01 445 445 437 437 61,324,700
2020/05/29 447 454 444 444 92,317,400
2020/05/28 457 468 447 457 144,319,200
2020/05/27 439 449 436 445 113,881,000
2020/05/26 423 429 422 429 65,637,200
2020/05/25 418 421 417 420 32,828,700
2020/05/22 422 424 411 412 65,766,200
2020/05/21 428 429 422 422 40,174,400
2020/05/20 420 426 419 423 56,332,300
2020/05/19 419 425 417 424 80,303,600
2020/05/18 409 411 406 407 58,388,400
2020/05/15 410 410 403 404 65,662,000
2020/05/14 414 415 406 406 70,466,000
2020/05/13 412 421 412 418 47,473,500
2020/05/12 420 421 414 417 50,033,800
2020/05/11 421 426 420 424 48,674,300
2020/05/08 413 421 412 419 49,774,700
2020/05/07 410 413 408 411 56,678,800
2020/05/01 428 428 412 415 87,270,900
2020/04/30 435 441 434 434 84,877,900
2020/04/28 430 430 422 425 53,297,600
2020/04/27 414 426 412 424 86,017,900
2020/04/24 415 419 410 414 122,603,500
2020/04/23 409 419 408 419 78,661,800
2020/04/22 412 413 408 410 63,939,700
2020/04/21 415 418 413 417 59,984,500
2020/04/20 414 422 412 419 49,237,200
2020/04/17 415 419 411 413 71,414,900
2020/04/16 410 410 403 408 66,641,100
2020/04/15 421 425 413 417 79,252,000
2020/04/14 419 429 417 428 64,006,000
2020/04/13 421 432 420 421 64,474,200
2020/04/10 410 428 408 426 93,740,200
2020/04/09 412 413 402 408 62,302,900
2020/04/08 415 415 400 407 95,292,600
2020/04/07 422 425 403 416 87,395,500
2020/04/06 388 407 383 403 74,786,100
2020/04/03 391 397 384 387 65,025,200
2020/04/02 392 393 387 392 84,664,000
2020/04/01 400 411 395 400 84,636,400
2020/03/31 421 424 403 403 110,203,300
2020/03/30 420 428 413 426 103,657,000
2020/03/27 445 450 436 450 123,393,700
2020/03/26 440 445 436 439 94,636,200
2020/03/25 437 450 432 449 119,887,000
2020/03/24 412 423 408 421 106,662,300
2020/03/23 380 400 380 397 107,968,800
2020/03/19 392 398 383 384 141,131,100
2020/03/18 397 408 385 385 137,598,800
2020/03/17 385 397 380 392 169,340,500
2020/03/16 398 412 386 395 163,249,300
2020/03/13 386 411 383 397 239,816,200
2020/03/12 431 432 415 418 136,822,000
2020/03/11 439 452 436 443 100,784,300
2020/03/10 432 448 412 440 144,788,500
2020/03/09 460 465 427 432 195,016,700
2020/03/06 492 495 486 487 102,643,900
2020/03/05 510 510 503 506 75,649,700
2020/03/04 506 512 505 508 91,622,400
2020/03/03 532 533 520 520 70,014,100
2020/03/02 523 530 517 526 89,172,100
2020/02/28 530 532 523 532 134,141,600
2020/02/27 546 550 543 545 92,127,600
2020/02/26 550 552 546 552 78,583,000
2020/02/25 546 559 545 556 73,048,800
2020/02/21 565 570 564 566 39,992,900
2020/02/20 561 567 561 563 39,223,900
2020/02/19 565 565 560 561 45,982,400
2020/02/18 567 570 564 566 36,448,300
2020/02/17 567 571 566 569 27,017,000
2020/02/14 570 572 568 572 30,853,100
2020/02/13 570 572 569 572 30,531,700
2020/02/12 573 573 568 573 56,821,400
2020/02/10 574 580 574 577 32,089,800
2020/02/07 580 581 577 579 35,610,700
2020/02/06 582 583 579 581 67,561,700
2020/02/05 567 573 567 571 45,390,100
2020/02/04 560 568 560 568 36,642,400
2020/02/03 560 567 560 565 39,729,700
2020/01/31 569 574 568 569 44,500,900
2020/01/30 564 566 562 566 40,500,500
2020/01/29 564 570 564 568 33,814,500
2020/01/28 562 567 561 566 41,075,100
2020/01/27 565 569 563 567 40,560,200
2020/01/24 576 576 573 574 29,327,300
2020/01/23 578 579 576 577 32,175,700
2020/01/22 575 582 575 582 33,064,100
2020/01/21 583 583 579 583 28,130,800
2020/01/20 585 586 583 583 25,029,800
2020/01/17 578 583 577 583 48,892,100
2020/01/16 576 578 576 576 31,002,600
2020/01/15 575 579 574 579 31,181,300
2020/01/14 583 583 577 579 37,523,000
2020/01/10 581 582 578 578 27,565,200
2020/01/09 586 586 579 580 41,613,400
2020/01/08 574 576 571 574 67,480,800
2020/01/07 581 584 581 584 41,756,400
2020/01/06 585 585 577 582 56,430,300

このページの先頭へ