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
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

このページの先頭へ