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 |
---|---|---|---|---|---|
2021/12/30 | 626 | 628 | 623 | 625 | 26,699,600 |
2021/12/29 | 626 | 629 | 624 | 626 | 45,572,500 |
2021/12/28 | 624 | 625 | 622 | 625 | 31,890,200 |
2021/12/27 | 624 | 626 | 620 | 621 | 33,100,200 |
2021/12/24 | 629 | 630 | 623 | 624 | 27,494,400 |
2021/12/23 | 625 | 629 | 624 | 629 | 31,028,000 |
2021/12/22 | 626 | 626 | 621 | 624 | 26,432,200 |
2021/12/21 | 624 | 627 | 621 | 623 | 34,587,900 |
2021/12/20 | 628 | 629 | 616 | 617 | 50,195,000 |
2021/12/17 | 644 | 646 | 636 | 637 | 55,781,600 |
2021/12/16 | 640 | 645 | 640 | 644 | 40,282,200 |
2021/12/15 | 631 | 638 | 631 | 637 | 34,160,300 |
2021/12/14 | 626 | 631 | 626 | 630 | 28,318,500 |
2021/12/13 | 628 | 633 | 626 | 628 | 34,364,300 |
2021/12/10 | 632 | 633 | 626 | 627 | 42,086,100 |
2021/12/09 | 631 | 633 | 629 | 630 | 30,998,400 |
2021/12/08 | 641 | 644 | 633 | 635 | 45,486,200 |
2021/12/07 | 626 | 635 | 623 | 635 | 54,219,500 |
2021/12/06 | 618 | 623 | 615 | 623 | 44,002,000 |
2021/12/03 | 612 | 624 | 611 | 623 | 43,612,000 |
2021/12/02 | 605 | 615 | 604 | 614 | 41,272,100 |
2021/12/01 | 602 | 612 | 602 | 611 | 54,822,900 |
2021/11/30 | 613 | 620 | 601 | 601 | 95,601,800 |
2021/11/29 | 606 | 615 | 604 | 610 | 67,605,900 |
2021/11/26 | 631 | 632 | 622 | 623 | 55,158,800 |
2021/11/25 | 630 | 637 | 630 | 635 | 33,108,000 |
2021/11/24 | 638 | 642 | 632 | 634 | 52,944,200 |
2021/11/22 | 630 | 631 | 625 | 629 | 53,744,600 |
2021/11/19 | 635 | 637 | 631 | 637 | 45,025,500 |
2021/11/18 | 636 | 637 | 626 | 635 | 48,060,000 |
2021/11/17 | 650 | 651 | 638 | 639 | 46,740,400 |
2021/11/16 | 652 | 656 | 646 | 648 | 65,176,600 |
2021/11/15 | 651 | 653 | 644 | 645 | 50,489,100 |
2021/11/12 | 639 | 643 | 637 | 643 | 37,675,500 |
2021/11/11 | 635 | 639 | 632 | 635 | 31,090,400 |
2021/11/10 | 632 | 635 | 629 | 630 | 24,093,100 |
2021/11/09 | 645 | 646 | 630 | 630 | 36,074,800 |
2021/11/08 | 638 | 642 | 636 | 638 | 27,340,100 |
2021/11/05 | 637 | 638 | 634 | 637 | 39,993,400 |
2021/11/04 | 650 | 653 | 646 | 647 | 51,306,000 |
2021/11/02 | 636 | 642 | 636 | 640 | 39,294,200 |
2021/11/01 | 632 | 640 | 628 | 640 | 46,975,000 |
2021/10/29 | 628 | 629 | 618 | 623 | 52,369,900 |
2021/10/28 | 630 | 631 | 624 | 627 | 126,100,600 |
2021/10/27 | 639 | 640 | 634 | 639 | 42,612,600 |
2021/10/26 | 644 | 646 | 640 | 640 | 40,587,200 |
2021/10/25 | 650 | 652 | 643 | 643 | 42,580,700 |
2021/10/22 | 657 | 659 | 652 | 653 | 40,639,500 |
2021/10/21 | 664 | 666 | 654 | 655 | 42,554,800 |
2021/10/20 | 660 | 672 | 659 | 664 | 60,324,300 |
2021/10/19 | 657 | 660 | 653 | 655 | 33,052,000 |
2021/10/18 | 661 | 664 | 658 | 660 | 36,916,300 |
2021/10/15 | 653 | 657 | 648 | 657 | 43,883,500 |
2021/10/14 | 646 | 651 | 643 | 649 | 52,904,700 |
2021/10/13 | 661 | 662 | 653 | 655 | 44,441,800 |
2021/10/12 | 659 | 664 | 659 | 661 | 46,831,600 |
2021/10/11 | 656 | 666 | 655 | 664 | 58,449,300 |
2021/10/08 | 654 | 654 | 648 | 651 | 54,450,500 |
2021/10/07 | 657 | 658 | 647 | 651 | 56,028,500 |
2021/10/06 | 648 | 663 | 643 | 660 | 89,135,300 |
2021/10/05 | 631 | 637 | 625 | 635 | 57,537,200 |
2021/10/04 | 645 | 648 | 629 | 632 | 57,165,000 |
2021/10/01 | 648 | 655 | 638 | 640 | 79,201,000 |
2021/09/30 | 668 | 675 | 658 | 658 | 73,491,400 |
2021/09/29 | 679 | 679 | 666 | 671 | 100,025,400 |
2021/09/28 | 685 | 689 | 679 | 689 | 111,200,200 |
2021/09/27 | 681 | 683 | 674 | 677 | 91,668,900 |
2021/09/24 | 662 | 668 | 657 | 668 | 126,972,400 |
2021/09/22 | 644 | 649 | 640 | 642 | 87,119,400 |
2021/09/21 | 625 | 635 | 625 | 633 | 64,698,300 |
2021/09/17 | 638 | 642 | 635 | 642 | 74,389,700 |
2021/09/16 | 644 | 644 | 632 | 634 | 51,610,000 |
2021/09/15 | 643 | 643 | 638 | 640 | 58,767,100 |
2021/09/14 | 640 | 647 | 638 | 647 | 71,777,200 |
2021/09/13 | 628 | 636 | 626 | 636 | 47,909,800 |
2021/09/10 | 622 | 636 | 622 | 632 | 70,695,400 |
2021/09/09 | 629 | 632 | 624 | 624 | 48,757,400 |
2021/09/08 | 622 | 636 | 620 | 633 | 90,725,400 |
2021/09/07 | 620 | 623 | 614 | 619 | 48,253,300 |
2021/09/06 | 615 | 619 | 614 | 615 | 46,409,900 |
2021/09/03 | 601 | 609 | 600 | 609 | 52,661,600 |
2021/09/02 | 603 | 605 | 599 | 601 | 43,177,400 |
2021/09/01 | 596 | 608 | 596 | 608 | 53,877,000 |
2021/08/31 | 589 | 597 | 587 | 594 | 51,793,400 |
2021/08/30 | 593 | 596 | 590 | 590 | 44,440,800 |
2021/08/27 | 592 | 594 | 590 | 592 | 28,240,000 |
2021/08/26 | 597 | 597 | 592 | 596 | 33,895,100 |
2021/08/25 | 594 | 596 | 590 | 591 | 25,738,800 |
2021/08/24 | 592 | 593 | 589 | 591 | 37,395,800 |
2021/08/23 | 588 | 596 | 587 | 593 | 33,382,000 |
2021/08/20 | 591 | 594 | 586 | 589 | 41,411,000 |
2021/08/19 | 599 | 600 | 591 | 591 | 39,295,100 |
2021/08/18 | 599 | 603 | 596 | 602 | 27,500,300 |
2021/08/17 | 603 | 605 | 598 | 599 | 27,048,400 |
2021/08/16 | 605 | 606 | 598 | 601 | 36,919,800 |
2021/08/13 | 617 | 618 | 610 | 611 | 32,363,500 |
2021/08/12 | 622 | 623 | 613 | 614 | 46,213,500 |
2021/08/11 | 603 | 616 | 603 | 613 | 82,981,400 |
2021/08/10 | 592 | 600 | 591 | 593 | 50,700,900 |
2021/08/06 | 580 | 585 | 580 | 584 | 31,179,600 |
2021/08/05 | 581 | 582 | 579 | 580 | 22,368,300 |
2021/08/04 | 582 | 583 | 579 | 579 | 29,908,700 |
2021/08/03 | 583 | 584 | 577 | 580 | 42,297,800 |
2021/08/02 | 583 | 589 | 580 | 588 | 36,384,700 |
2021/07/30 | 584 | 586 | 579 | 579 | 39,134,500 |
2021/07/29 | 588 | 589 | 583 | 585 | 32,641,300 |
2021/07/28 | 584 | 589 | 584 | 587 | 31,474,900 |
2021/07/27 | 584 | 591 | 583 | 589 | 38,257,000 |
2021/07/26 | 580 | 583 | 578 | 580 | 38,760,800 |
2021/07/21 | 576 | 580 | 571 | 571 | 45,444,800 |
2021/07/20 | 571 | 571 | 564 | 568 | 65,947,300 |
2021/07/19 | 581 | 583 | 578 | 580 | 48,558,200 |
2021/07/16 | 588 | 593 | 586 | 590 | 40,327,200 |
2021/07/15 | 592 | 594 | 589 | 590 | 47,239,500 |
2021/07/14 | 594 | 599 | 592 | 597 | 35,367,000 |
2021/07/13 | 600 | 602 | 597 | 602 | 38,173,300 |
2021/07/12 | 598 | 599 | 592 | 593 | 40,334,400 |
2021/07/09 | 579 | 589 | 577 | 587 | 66,968,800 |
2021/07/08 | 590 | 592 | 587 | 587 | 46,478,100 |
2021/07/07 | 594 | 595 | 591 | 592 | 56,445,100 |
2021/07/06 | 602 | 606 | 600 | 604 | 23,693,200 |
2021/07/05 | 602 | 603 | 599 | 601 | 30,517,900 |
2021/07/02 | 602 | 608 | 600 | 607 | 32,681,300 |
2021/07/01 | 604 | 604 | 598 | 600 | 33,209,100 |
2021/06/30 | 605 | 606 | 600 | 600 | 37,819,000 |
2021/06/29 | 603 | 605 | 600 | 602 | 54,562,300 |
2021/06/28 | 613 | 615 | 610 | 611 | 26,678,400 |
2021/06/25 | 608 | 610 | 606 | 608 | 32,558,200 |
2021/06/24 | 602 | 606 | 601 | 604 | 38,360,900 |
2021/06/23 | 602 | 604 | 599 | 601 | 46,547,100 |
2021/06/22 | 600 | 608 | 598 | 605 | 64,003,100 |
2021/06/21 | 588 | 591 | 582 | 586 | 72,678,100 |
2021/06/18 | 603 | 606 | 601 | 603 | 69,093,600 |
2021/06/17 | 627 | 631 | 617 | 618 | 51,805,400 |
2021/06/16 | 607 | 613 | 606 | 611 | 34,391,700 |
2021/06/15 | 603 | 610 | 601 | 609 | 36,399,800 |
2021/06/14 | 608 | 610 | 603 | 605 | 45,644,200 |
2021/06/11 | 616 | 619 | 607 | 611 | 80,042,700 |
2021/06/10 | 617 | 624 | 614 | 622 | 40,421,100 |
2021/06/09 | 630 | 631 | 623 | 624 | 42,894,100 |
2021/06/08 | 631 | 635 | 629 | 634 | 39,531,600 |
2021/06/07 | 634 | 634 | 628 | 629 | 32,878,000 |
2021/06/04 | 638 | 640 | 633 | 636 | 41,078,500 |
2021/06/03 | 630 | 636 | 629 | 634 | 39,953,700 |
2021/06/02 | 630 | 637 | 627 | 634 | 59,813,700 |
2021/06/01 | 623 | 626 | 618 | 625 | 32,356,600 |
2021/05/31 | 627 | 630 | 620 | 620 | 46,106,600 |
2021/05/28 | 628 | 632 | 624 | 631 | 61,655,700 |
2021/05/27 | 625 | 628 | 617 | 619 | 85,566,300 |
2021/05/26 | 626 | 627 | 622 | 625 | 49,019,600 |
2021/05/25 | 630 | 633 | 627 | 633 | 44,909,000 |
2021/05/24 | 621 | 635 | 621 | 630 | 49,404,200 |
2021/05/21 | 622 | 622 | 615 | 621 | 56,832,400 |
2021/05/20 | 634 | 635 | 628 | 632 | 46,640,200 |
2021/05/19 | 624 | 642 | 622 | 634 | 95,968,400 |
2021/05/18 | 625 | 631 | 620 | 627 | 88,863,200 |
2021/05/17 | 610 | 614 | 603 | 613 | 52,685,000 |
2021/05/14 | 608 | 610 | 603 | 608 | 55,716,800 |
2021/05/13 | 592 | 609 | 590 | 599 | 69,134,800 |
2021/05/12 | 596 | 597 | 588 | 596 | 48,116,900 |
2021/05/11 | 607 | 607 | 595 | 598 | 52,450,400 |
2021/05/10 | 603 | 609 | 601 | 608 | 36,562,500 |
2021/05/07 | 609 | 610 | 602 | 603 | 49,183,400 |
2021/05/06 | 594 | 607 | 594 | 602 | 102,315,400 |
2021/04/30 | 589 | 590 | 578 | 578 | 50,189,700 |
2021/04/28 | 582 | 588 | 580 | 584 | 47,554,800 |
2021/04/27 | 573 | 579 | 571 | 576 | 42,088,700 |
2021/04/26 | 576 | 578 | 572 | 573 | 31,989,800 |
2021/04/23 | 568 | 572 | 568 | 572 | 34,401,700 |
2021/04/22 | 579 | 579 | 570 | 570 | 44,539,500 |
2021/04/21 | 571 | 573 | 565 | 571 | 68,816,800 |
2021/04/20 | 588 | 590 | 583 | 585 | 42,668,900 |
2021/04/19 | 589 | 592 | 585 | 590 | 27,715,700 |
2021/04/16 | 589 | 593 | 585 | 590 | 32,469,800 |
2021/04/15 | 595 | 601 | 590 | 592 | 47,366,700 |
2021/04/14 | 580 | 585 | 577 | 584 | 39,712,100 |
2021/04/13 | 586 | 592 | 586 | 587 | 45,622,200 |
2021/04/12 | 586 | 590 | 580 | 583 | 45,666,800 |
2021/04/09 | 581 | 588 | 580 | 583 | 53,585,000 |
2021/04/08 | 594 | 594 | 578 | 582 | 91,087,500 |
2021/04/07 | 597 | 602 | 593 | 597 | 44,471,300 |
2021/04/06 | 606 | 607 | 590 | 598 | 72,603,100 |
2021/04/05 | 594 | 614 | 593 | 611 | 85,224,300 |
2021/04/02 | 597 | 600 | 587 | 593 | 55,416,500 |
2021/04/01 | 600 | 604 | 593 | 595 | 79,224,700 |
2021/03/31 | 603 | 607 | 587 | 592 | 114,950,100 |
2021/03/30 | 601 | 617 | 596 | 616 | 98,862,500 |
2021/03/29 | 638 | 639 | 610 | 619 | 135,241,400 |
2021/03/26 | 634 | 637 | 626 | 630 | 83,705,000 |
2021/03/25 | 612 | 622 | 609 | 620 | 84,101,400 |
2021/03/24 | 613 | 618 | 600 | 605 | 146,128,600 |
2021/03/23 | 652 | 654 | 631 | 633 | 108,869,700 |
2021/03/22 | 654 | 660 | 650 | 654 | 91,409,700 |
2021/03/19 | 650 | 659 | 644 | 659 | 193,843,000 |
2021/03/18 | 620 | 649 | 619 | 647 | 173,417,000 |
2021/03/17 | 612 | 619 | 611 | 615 | 55,688,600 |
2021/03/16 | 615 | 619 | 611 | 615 | 86,007,100 |
2021/03/15 | 600 | 622 | 600 | 619 | 146,755,700 |
2021/03/12 | 595 | 595 | 586 | 595 | 76,516,600 |
2021/03/11 | 597 | 600 | 593 | 593 | 81,559,000 |
2021/03/10 | 585 | 592 | 584 | 592 | 72,105,300 |
2021/03/09 | 591 | 596 | 587 | 592 | 112,420,800 |
2021/03/08 | 573 | 592 | 572 | 581 | 118,940,800 |
2021/03/05 | 567 | 568 | 561 | 565 | 64,588,500 |
2021/03/04 | 569 | 570 | 559 | 566 | 65,770,100 |
2021/03/03 | 565 | 566 | 560 | 566 | 54,299,900 |
2021/03/02 | 565 | 567 | 556 | 562 | 59,461,700 |
2021/03/01 | 560 | 564 | 557 | 562 | 63,212,100 |
2021/02/26 | 563 | 569 | 557 | 558 | 90,800,100 |
2021/02/25 | 571 | 572 | 565 | 568 | 63,112,500 |
2021/02/24 | 573 | 573 | 560 | 561 | 70,055,300 |
2021/02/22 | 563 | 570 | 561 | 563 | 74,122,300 |
2021/02/19 | 548 | 557 | 547 | 550 | 52,579,200 |
2021/02/18 | 564 | 569 | 552 | 554 | 85,243,500 |
2021/02/17 | 566 | 570 | 559 | 566 | 86,031,100 |
2021/02/16 | 546 | 569 | 545 | 562 | 135,288,600 |
2021/02/15 | 538 | 545 | 537 | 542 | 79,995,400 |
2021/02/12 | 519 | 529 | 516 | 529 | 81,873,000 |
2021/02/10 | 514 | 523 | 510 | 517 | 61,836,700 |
2021/02/09 | 522 | 526 | 514 | 517 | 77,493,700 |
2021/02/08 | 509 | 520 | 509 | 520 | 85,957,600 |
2021/02/05 | 508 | 511 | 504 | 505 | 80,238,100 |
2021/02/04 | 500 | 505 | 498 | 501 | 60,129,900 |
2021/02/03 | 487 | 499 | 485 | 498 | 86,332,300 |
2021/02/02 | 477 | 480 | 474 | 479 | 44,892,700 |
2021/02/01 | 469 | 478 | 469 | 475 | 49,070,500 |
2021/01/29 | 480 | 480 | 469 | 469 | 66,051,200 |
2021/01/28 | 470 | 478 | 468 | 478 | 62,211,900 |
2021/01/27 | 480 | 480 | 475 | 478 | 34,140,900 |
2021/01/26 | 479 | 480 | 477 | 477 | 38,726,400 |
2021/01/25 | 482 | 482 | 477 | 480 | 45,496,700 |
2021/01/22 | 482 | 483 | 479 | 483 | 51,621,500 |
2021/01/21 | 491 | 495 | 485 | 485 | 53,932,700 |
2021/01/20 | 498 | 499 | 486 | 490 | 58,949,200 |
2021/01/19 | 492 | 498 | 492 | 495 | 43,789,700 |
2021/01/18 | 491 | 497 | 489 | 491 | 51,026,600 |
2021/01/15 | 508 | 512 | 498 | 498 | 65,837,400 |
2021/01/14 | 492 | 508 | 492 | 501 | 95,815,700 |
2021/01/13 | 492 | 497 | 490 | 496 | 47,771,400 |
2021/01/12 | 490 | 497 | 487 | 494 | 84,818,100 |
2021/01/08 | 483 | 488 | 479 | 486 | 84,504,900 |
2021/01/07 | 480 | 484 | 475 | 480 | 126,359,600 |
2021/01/06 | 452 | 468 | 452 | 464 | 92,477,300 |
2021/01/05 | 451 | 452 | 449 | 451 | 33,068,600 |
2021/01/04 | 456 | 457 | 448 | 451 | 44,803,800 |