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 |
---|---|---|---|---|---|
2022/12/30 | 872 | 896 | 865 | 889 | 68,897,500 |
2022/12/29 | 900 | 900 | 872 | 882 | 128,383,100 |
2022/12/28 | 900 | 912 | 895 | 898 | 93,949,400 |
2022/12/27 | 887 | 900 | 884 | 898 | 81,729,200 |
2022/12/26 | 885 | 891 | 878 | 881 | 78,358,000 |
2022/12/23 | 875 | 898 | 874 | 898 | 148,857,700 |
2022/12/22 | 855 | 870 | 847 | 870 | 115,352,000 |
2022/12/21 | 860 | 893 | 849 | 851 | 308,652,800 |
2022/12/20 | 772 | 847 | 770 | 818 | 199,202,400 |
2022/12/19 | 766 | 781 | 766 | 772 | 68,307,800 |
2022/12/16 | 762 | 774 | 759 | 761 | 72,437,200 |
2022/12/15 | 757 | 764 | 757 | 762 | 38,373,800 |
2022/12/14 | 752 | 758 | 751 | 758 | 32,785,500 |
2022/12/13 | 758 | 762 | 755 | 758 | 37,350,300 |
2022/12/12 | 753 | 760 | 751 | 756 | 37,306,300 |
2022/12/09 | 748 | 760 | 747 | 755 | 51,350,500 |
2022/12/08 | 750 | 751 | 736 | 747 | 57,632,200 |
2022/12/07 | 748 | 758 | 745 | 756 | 58,745,700 |
2022/12/06 | 742 | 751 | 742 | 749 | 47,070,700 |
2022/12/05 | 737 | 742 | 734 | 742 | 47,593,900 |
2022/12/02 | 744 | 747 | 735 | 739 | 48,342,100 |
2022/12/01 | 765 | 765 | 748 | 748 | 48,337,400 |
2022/11/30 | 762 | 765 | 753 | 755 | 62,908,700 |
2022/11/29 | 755 | 764 | 749 | 764 | 70,568,800 |
2022/11/28 | 766 | 768 | 745 | 752 | 68,521,500 |
2022/11/25 | 745 | 759 | 743 | 759 | 57,929,400 |
2022/11/24 | 742 | 756 | 741 | 751 | 93,865,900 |
2022/11/22 | 722 | 738 | 721 | 736 | 66,408,200 |
2022/11/21 | 715 | 720 | 715 | 720 | 32,552,200 |
2022/11/18 | 719 | 724 | 713 | 713 | 45,237,300 |
2022/11/17 | 716 | 720 | 716 | 718 | 32,014,000 |
2022/11/16 | 720 | 722 | 714 | 720 | 56,304,000 |
2022/11/15 | 710 | 723 | 708 | 723 | 78,242,000 |
2022/11/14 | 711 | 711 | 702 | 703 | 58,137,600 |
2022/11/11 | 715 | 716 | 706 | 711 | 47,598,200 |
2022/11/10 | 707 | 711 | 706 | 711 | 28,718,200 |
2022/11/09 | 710 | 713 | 706 | 709 | 33,052,600 |
2022/11/08 | 707 | 714 | 705 | 711 | 42,531,800 |
2022/11/07 | 708 | 709 | 703 | 704 | 36,451,800 |
2022/11/04 | 700 | 709 | 699 | 702 | 42,728,700 |
2022/11/02 | 702 | 707 | 701 | 702 | 45,086,600 |
2022/11/01 | 705 | 707 | 701 | 703 | 34,022,800 |
2022/10/31 | 694 | 701 | 692 | 700 | 39,451,900 |
2022/10/28 | 697 | 699 | 688 | 688 | 54,071,200 |
2022/10/27 | 710 | 710 | 691 | 691 | 44,516,600 |
2022/10/26 | 712 | 717 | 709 | 709 | 43,590,800 |
2022/10/25 | 712 | 718 | 709 | 710 | 52,191,300 |
2022/10/24 | 705 | 708 | 699 | 705 | 52,455,000 |
2022/10/21 | 688 | 698 | 687 | 695 | 40,312,100 |
2022/10/20 | 688 | 694 | 687 | 693 | 43,652,500 |
2022/10/19 | 682 | 689 | 680 | 689 | 56,380,500 |
2022/10/18 | 685 | 689 | 679 | 682 | 67,082,000 |
2022/10/17 | 669 | 681 | 668 | 675 | 99,461,500 |
2022/10/14 | 659 | 664 | 655 | 659 | 64,104,200 |
2022/10/13 | 647 | 648 | 643 | 646 | 48,947,100 |
2022/10/12 | 650 | 652 | 646 | 646 | 46,701,200 |
2022/10/11 | 644 | 651 | 643 | 650 | 68,439,000 |
2022/10/07 | 657 | 658 | 649 | 653 | 73,774,300 |
2022/10/06 | 666 | 672 | 665 | 668 | 46,631,400 |
2022/10/05 | 672 | 676 | 663 | 665 | 65,206,300 |
2022/10/04 | 661 | 670 | 661 | 668 | 66,711,200 |
2022/10/03 | 642 | 648 | 633 | 648 | 84,339,200 |
2022/09/30 | 662 | 667 | 648 | 652 | 74,146,500 |
2022/09/29 | 670 | 676 | 662 | 669 | 73,837,000 |
2022/09/28 | 686 | 686 | 674 | 683 | 79,398,600 |
2022/09/27 | 690 | 702 | 689 | 693 | 54,682,300 |
2022/09/26 | 716 | 716 | 687 | 687 | 120,818,000 |
2022/09/22 | 730 | 731 | 722 | 724 | 57,336,900 |
2022/09/21 | 735 | 742 | 732 | 732 | 62,311,300 |
2022/09/20 | 736 | 737 | 732 | 734 | 43,877,600 |
2022/09/16 | 725 | 733 | 723 | 731 | 72,999,000 |
2022/09/15 | 724 | 726 | 721 | 724 | 33,660,400 |
2022/09/14 | 718 | 728 | 718 | 725 | 52,678,600 |
2022/09/13 | 727 | 728 | 724 | 728 | 32,929,200 |
2022/09/12 | 730 | 731 | 723 | 725 | 35,524,500 |
2022/09/09 | 721 | 729 | 720 | 728 | 61,415,800 |
2022/09/08 | 717 | 727 | 716 | 726 | 68,042,300 |
2022/09/07 | 718 | 726 | 710 | 712 | 66,128,100 |
2022/09/06 | 719 | 723 | 716 | 718 | 31,860,600 |
2022/09/05 | 720 | 724 | 718 | 718 | 36,462,600 |
2022/09/02 | 716 | 718 | 712 | 718 | 41,140,000 |
2022/09/01 | 722 | 725 | 716 | 716 | 55,326,400 |
2022/08/31 | 722 | 728 | 721 | 721 | 95,064,300 |
2022/08/30 | 728 | 730 | 726 | 728 | 43,773,600 |
2022/08/29 | 721 | 727 | 718 | 725 | 43,554,400 |
2022/08/26 | 731 | 734 | 730 | 732 | 23,703,600 |
2022/08/25 | 728 | 733 | 728 | 732 | 33,973,600 |
2022/08/24 | 725 | 731 | 724 | 728 | 39,200,900 |
2022/08/23 | 728 | 729 | 722 | 723 | 44,046,400 |
2022/08/22 | 728 | 732 | 728 | 732 | 34,903,600 |
2022/08/19 | 731 | 731 | 724 | 728 | 34,318,100 |
2022/08/18 | 734 | 734 | 726 | 728 | 30,475,400 |
2022/08/17 | 730 | 735 | 728 | 734 | 46,207,400 |
2022/08/16 | 729 | 730 | 724 | 725 | 25,387,300 |
2022/08/15 | 725 | 728 | 721 | 726 | 25,928,400 |
2022/08/12 | 719 | 728 | 718 | 727 | 58,136,400 |
2022/08/10 | 715 | 716 | 712 | 714 | 31,977,500 |
2022/08/09 | 711 | 714 | 707 | 709 | 49,061,700 |
2022/08/08 | 713 | 722 | 713 | 722 | 48,150,200 |
2022/08/05 | 699 | 708 | 697 | 707 | 56,516,600 |
2022/08/04 | 716 | 718 | 707 | 709 | 65,333,600 |
2022/08/03 | 731 | 732 | 718 | 722 | 60,670,600 |
2022/08/02 | 743 | 743 | 734 | 736 | 38,805,400 |
2022/08/01 | 746 | 750 | 742 | 749 | 38,763,900 |
2022/07/29 | 742 | 748 | 739 | 745 | 40,329,300 |
2022/07/28 | 748 | 748 | 740 | 745 | 36,189,600 |
2022/07/27 | 740 | 747 | 738 | 746 | 34,181,800 |
2022/07/26 | 738 | 746 | 738 | 740 | 33,257,300 |
2022/07/25 | 726 | 738 | 726 | 736 | 29,868,600 |
2022/07/22 | 724 | 732 | 722 | 732 | 40,466,400 |
2022/07/21 | 720 | 731 | 719 | 727 | 47,759,500 |
2022/07/20 | 728 | 730 | 721 | 727 | 55,964,000 |
2022/07/19 | 710 | 717 | 707 | 717 | 54,941,500 |
2022/07/15 | 710 | 712 | 697 | 701 | 76,339,700 |
2022/07/14 | 722 | 723 | 718 | 719 | 53,741,600 |
2022/07/13 | 729 | 733 | 726 | 732 | 34,560,200 |
2022/07/12 | 737 | 738 | 727 | 729 | 43,971,900 |
2022/07/11 | 734 | 740 | 729 | 740 | 54,241,900 |
2022/07/08 | 715 | 728 | 713 | 725 | 59,638,800 |
2022/07/07 | 713 | 715 | 704 | 714 | 64,099,000 |
2022/07/06 | 730 | 733 | 708 | 710 | 83,592,500 |
2022/07/05 | 739 | 743 | 737 | 743 | 37,793,800 |
2022/07/04 | 730 | 735 | 729 | 735 | 32,123,600 |
2022/07/01 | 728 | 734 | 725 | 728 | 44,471,300 |
2022/06/30 | 736 | 736 | 726 | 729 | 62,759,200 |
2022/06/29 | 739 | 747 | 737 | 741 | 44,668,500 |
2022/06/28 | 739 | 743 | 737 | 741 | 38,790,800 |
2022/06/27 | 743 | 747 | 734 | 736 | 31,136,400 |
2022/06/24 | 740 | 741 | 734 | 736 | 45,705,700 |
2022/06/23 | 749 | 758 | 748 | 751 | 36,452,700 |
2022/06/22 | 756 | 756 | 748 | 749 | 34,175,900 |
2022/06/21 | 737 | 754 | 734 | 751 | 52,056,000 |
2022/06/20 | 732 | 739 | 725 | 731 | 43,319,600 |
2022/06/17 | 739 | 741 | 727 | 731 | 86,086,200 |
2022/06/16 | 739 | 751 | 738 | 747 | 51,490,200 |
2022/06/15 | 733 | 746 | 733 | 740 | 51,603,300 |
2022/06/14 | 733 | 741 | 730 | 733 | 47,886,900 |
2022/06/13 | 733 | 737 | 730 | 736 | 52,619,200 |
2022/06/10 | 747 | 750 | 742 | 745 | 43,670,500 |
2022/06/09 | 742 | 755 | 741 | 748 | 59,545,200 |
2022/06/08 | 741 | 743 | 736 | 743 | 57,573,700 |
2022/06/07 | 746 | 757 | 746 | 749 | 52,639,400 |
2022/06/06 | 739 | 740 | 735 | 739 | 25,535,400 |
2022/06/03 | 743 | 745 | 737 | 740 | 32,809,200 |
2022/06/02 | 742 | 747 | 738 | 741 | 30,561,500 |
2022/06/01 | 735 | 748 | 735 | 746 | 53,036,500 |
2022/05/31 | 733 | 738 | 727 | 730 | 100,463,200 |
2022/05/30 | 736 | 741 | 733 | 738 | 43,336,200 |
2022/05/27 | 746 | 746 | 736 | 739 | 40,306,900 |
2022/05/26 | 739 | 744 | 739 | 741 | 33,229,900 |
2022/05/25 | 735 | 744 | 733 | 733 | 46,595,200 |
2022/05/24 | 742 | 750 | 739 | 739 | 59,699,600 |
2022/05/23 | 726 | 735 | 725 | 734 | 41,923,600 |
2022/05/20 | 724 | 726 | 713 | 726 | 50,183,400 |
2022/05/19 | 712 | 718 | 708 | 716 | 50,240,300 |
2022/05/18 | 726 | 728 | 718 | 727 | 49,620,400 |
2022/05/17 | 738 | 739 | 717 | 717 | 72,451,500 |
2022/05/16 | 740 | 742 | 726 | 729 | 45,358,300 |
2022/05/13 | 728 | 731 | 722 | 731 | 37,995,700 |
2022/05/12 | 735 | 739 | 729 | 729 | 36,581,000 |
2022/05/11 | 746 | 747 | 729 | 729 | 50,488,000 |
2022/05/10 | 759 | 760 | 746 | 750 | 35,883,800 |
2022/05/09 | 779 | 780 | 762 | 763 | 37,098,700 |
2022/05/06 | 769 | 781 | 766 | 780 | 52,418,900 |
2022/05/02 | 752 | 758 | 748 | 756 | 37,565,000 |
2022/04/28 | 737 | 755 | 735 | 754 | 44,233,800 |
2022/04/27 | 734 | 739 | 730 | 737 | 39,781,300 |
2022/04/26 | 746 | 753 | 742 | 744 | 36,963,900 |
2022/04/25 | 750 | 755 | 749 | 751 | 32,625,800 |
2022/04/22 | 770 | 772 | 761 | 765 | 31,917,900 |
2022/04/21 | 777 | 786 | 772 | 775 | 45,032,200 |
2022/04/20 | 761 | 774 | 761 | 774 | 52,703,900 |
2022/04/19 | 762 | 763 | 752 | 755 | 29,534,700 |
2022/04/18 | 745 | 754 | 742 | 752 | 27,945,800 |
2022/04/15 | 747 | 758 | 746 | 752 | 27,757,700 |
2022/04/14 | 747 | 752 | 744 | 749 | 26,359,200 |
2022/04/13 | 753 | 753 | 739 | 747 | 45,438,700 |
2022/04/12 | 759 | 770 | 752 | 757 | 41,790,900 |
2022/04/11 | 744 | 760 | 744 | 760 | 42,154,600 |
2022/04/08 | 745 | 748 | 736 | 741 | 42,055,300 |
2022/04/07 | 750 | 752 | 736 | 742 | 45,157,100 |
2022/04/06 | 755 | 762 | 752 | 754 | 45,860,600 |
2022/04/05 | 767 | 768 | 750 | 753 | 39,349,300 |
2022/04/04 | 765 | 770 | 762 | 768 | 28,206,000 |
2022/04/01 | 753 | 775 | 751 | 771 | 46,839,500 |
2022/03/31 | 764 | 776 | 760 | 760 | 52,989,300 |
2022/03/30 | 780 | 788 | 769 | 776 | 56,884,600 |
2022/03/29 | 790 | 796 | 783 | 796 | 55,281,400 |
2022/03/28 | 804 | 806 | 781 | 788 | 65,447,000 |
2022/03/25 | 800 | 802 | 792 | 795 | 46,748,400 |
2022/03/24 | 792 | 800 | 790 | 799 | 60,079,600 |
2022/03/23 | 815 | 828 | 806 | 807 | 104,541,300 |
2022/03/22 | 768 | 804 | 768 | 804 | 158,288,300 |
2022/03/18 | 752 | 761 | 752 | 761 | 95,122,900 |
2022/03/17 | 750 | 763 | 750 | 759 | 96,446,900 |
2022/03/16 | 733 | 742 | 730 | 740 | 76,945,100 |
2022/03/15 | 730 | 738 | 725 | 735 | 72,112,400 |
2022/03/14 | 710 | 732 | 710 | 724 | 83,657,200 |
2022/03/11 | 695 | 707 | 694 | 704 | 92,875,900 |
2022/03/10 | 697 | 706 | 696 | 700 | 87,326,500 |
2022/03/09 | 661 | 683 | 660 | 675 | 87,059,000 |
2022/03/08 | 665 | 673 | 655 | 657 | 101,462,700 |
2022/03/07 | 684 | 688 | 672 | 679 | 82,862,400 |
2022/03/04 | 703 | 708 | 694 | 696 | 73,654,500 |
2022/03/03 | 702 | 712 | 698 | 709 | 85,444,400 |
2022/03/02 | 680 | 691 | 678 | 682 | 93,778,400 |
2022/03/01 | 710 | 716 | 700 | 701 | 67,850,800 |
2022/02/28 | 693 | 713 | 693 | 713 | 92,849,700 |
2022/02/25 | 711 | 715 | 705 | 707 | 70,515,400 |
2022/02/24 | 740 | 740 | 714 | 723 | 72,817,900 |
2022/02/22 | 728 | 733 | 721 | 730 | 53,881,400 |
2022/02/21 | 722 | 741 | 721 | 739 | 50,013,300 |
2022/02/18 | 730 | 732 | 723 | 726 | 56,156,900 |
2022/02/17 | 746 | 746 | 737 | 739 | 48,859,700 |
2022/02/16 | 752 | 753 | 740 | 746 | 47,588,000 |
2022/02/15 | 752 | 755 | 732 | 734 | 66,230,900 |
2022/02/14 | 742 | 754 | 738 | 754 | 66,118,100 |
2022/02/10 | 746 | 755 | 736 | 746 | 65,995,500 |
2022/02/09 | 761 | 770 | 747 | 752 | 90,537,800 |
2022/02/08 | 743 | 755 | 741 | 752 | 78,397,400 |
2022/02/07 | 729 | 743 | 723 | 740 | 90,208,700 |
2022/02/04 | 725 | 728 | 720 | 726 | 67,810,200 |
2022/02/03 | 715 | 721 | 709 | 719 | 57,881,500 |
2022/02/02 | 707 | 719 | 706 | 719 | 73,382,700 |
2022/02/01 | 691 | 701 | 690 | 699 | 54,511,800 |
2022/01/31 | 690 | 694 | 685 | 691 | 55,231,400 |
2022/01/28 | 692 | 701 | 688 | 701 | 71,677,700 |
2022/01/27 | 692 | 699 | 674 | 682 | 75,455,300 |
2022/01/26 | 680 | 688 | 679 | 682 | 46,212,300 |
2022/01/25 | 676 | 678 | 668 | 674 | 67,486,400 |
2022/01/24 | 673 | 690 | 672 | 686 | 52,327,400 |
2022/01/21 | 678 | 679 | 664 | 675 | 63,789,400 |
2022/01/20 | 686 | 695 | 681 | 684 | 64,345,700 |
2022/01/19 | 694 | 703 | 688 | 691 | 70,985,400 |
2022/01/18 | 720 | 726 | 691 | 704 | 102,817,100 |
2022/01/17 | 710 | 725 | 710 | 716 | 69,099,500 |
2022/01/14 | 711 | 711 | 702 | 708 | 80,653,800 |
2022/01/13 | 703 | 714 | 700 | 714 | 73,486,600 |
2022/01/12 | 702 | 708 | 696 | 704 | 71,469,200 |
2022/01/11 | 694 | 701 | 677 | 701 | 108,618,200 |
2022/01/07 | 669 | 694 | 669 | 686 | 117,726,300 |
2022/01/06 | 667 | 669 | 656 | 663 | 58,236,800 |
2022/01/05 | 656 | 665 | 651 | 664 | 75,523,400 |
2022/01/04 | 634 | 647 | 630 | 647 | 68,510,200 |