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
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

このページの先頭へ