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
2023/12/29 1,205 1,214 1,203 1,212 46,796,400
2023/12/28 1,205 1,211 1,200 1,204 67,936,400
2023/12/27 1,204 1,211 1,203 1,210 47,138,300
2023/12/26 1,202 1,206 1,196 1,204 33,587,000
2023/12/25 1,220 1,227 1,205 1,207 29,668,000
2023/12/22 1,187 1,217 1,187 1,216 65,889,400
2023/12/21 1,177 1,187 1,171 1,182 44,567,600
2023/12/20 1,167 1,201 1,164 1,188 67,595,800
2023/12/19 1,198 1,202 1,172 1,185 86,084,300
2023/12/18 1,192 1,204 1,170 1,199 79,172,300
2023/12/15 1,221 1,235 1,201 1,205 88,425,800
2023/12/14 1,245 1,253 1,222 1,227 101,036,800
2023/12/13 1,252 1,272 1,251 1,272 53,445,300
2023/12/12 1,263 1,270 1,258 1,260 68,181,000
2023/12/11 1,265 1,283 1,260 1,281 66,297,800
2023/12/08 1,259 1,288 1,255 1,257 110,786,400
2023/12/07 1,230 1,254 1,222 1,254 68,933,600
2023/12/06 1,240 1,245 1,229 1,244 54,043,100
2023/12/05 1,242 1,251 1,227 1,237 56,808,700
2023/12/04 1,270 1,272 1,244 1,244 67,696,400
2023/12/01 1,265 1,273 1,260 1,273 61,386,700
2023/11/30 1,260 1,266 1,251 1,255 109,446,300
2023/11/29 1,280 1,287 1,254 1,254 83,541,500
2023/11/28 1,295 1,301 1,282 1,290 72,795,900
2023/11/27 1,271 1,295 1,267 1,295 80,061,300
2023/11/24 1,267 1,272 1,257 1,266 44,424,000
2023/11/22 1,251 1,267 1,247 1,265 47,858,000
2023/11/21 1,278 1,282 1,254 1,255 66,199,700
2023/11/20 1,262 1,285 1,262 1,276 74,423,400
2023/11/17 1,250 1,264 1,239 1,264 69,386,000
2023/11/16 1,259 1,286 1,259 1,264 84,402,000
2023/11/15 1,305 1,305 1,252 1,259 159,360,000
2023/11/14 1,283 1,286 1,274 1,284 70,706,100
2023/11/13 1,252 1,266 1,247 1,253 58,960,300
2023/11/10 1,217 1,246 1,215 1,245 54,498,000
2023/11/09 1,200 1,228 1,169 1,223 109,230,400
2023/11/08 1,263 1,263 1,189 1,208 126,172,000
2023/11/07 1,274 1,283 1,258 1,260 57,875,400
2023/11/06 1,298 1,299 1,265 1,270 84,459,900
2023/11/02 1,305 1,312 1,283 1,294 70,901,400
2023/11/01 1,275 1,294 1,260 1,293 90,556,400
2023/10/31 1,260 1,273 1,216 1,257 143,312,800
2023/10/30 1,243 1,255 1,226 1,230 68,026,700
2023/10/27 1,225 1,261 1,224 1,255 65,303,700
2023/10/26 1,237 1,242 1,223 1,227 45,601,100
2023/10/25 1,229 1,247 1,225 1,239 49,728,200
2023/10/24 1,222 1,224 1,185 1,216 72,420,500
2023/10/23 1,231 1,241 1,224 1,224 46,169,000
2023/10/20 1,237 1,247 1,225 1,235 52,632,000
2023/10/19 1,241 1,254 1,232 1,239 55,708,500
2023/10/18 1,245 1,266 1,242 1,257 75,425,200
2023/10/17 1,251 1,259 1,228 1,240 45,872,900
2023/10/16 1,232 1,246 1,222 1,237 51,663,300
2023/10/13 1,263 1,267 1,237 1,238 52,746,600
2023/10/12 1,262 1,274 1,257 1,263 57,538,100
2023/10/11 1,258 1,261 1,249 1,254 49,166,400
2023/10/10 1,254 1,265 1,249 1,260 58,576,100
2023/10/06 1,240 1,251 1,227 1,239 65,604,600
2023/10/05 1,222 1,257 1,208 1,255 97,438,100
2023/10/04 1,240 1,252 1,201 1,207 128,957,900
2023/10/03 1,284 1,288 1,267 1,275 62,827,400
2023/10/02 1,271 1,308 1,271 1,288 79,629,800
2023/09/29 1,289 1,295 1,267 1,269 84,404,400
2023/09/28 1,305 1,315 1,287 1,298 79,431,900
2023/09/27 1,300 1,313 1,294 1,313 75,980,600
2023/09/26 1,300 1,319 1,291 1,310 81,313,100
2023/09/25 1,319 1,320 1,296 1,298 83,148,100
2023/09/22 1,310 1,337 1,291 1,331 109,309,300
2023/09/21 1,324 1,344 1,318 1,318 120,236,200
2023/09/20 1,331 1,333 1,298 1,301 91,293,500
2023/09/19 1,293 1,326 1,293 1,325 91,966,300
2023/09/15 1,330 1,339 1,280 1,292 165,549,000
2023/09/14 1,332 1,336 1,314 1,320 91,116,200
2023/09/13 1,286 1,329 1,282 1,317 116,364,300
2023/09/12 1,278 1,278 1,257 1,277 82,600,800
2023/09/11 1,235 1,265 1,234 1,264 96,502,100
2023/09/08 1,214 1,231 1,206 1,212 90,522,800
2023/09/07 1,231 1,238 1,224 1,228 63,063,500
2023/09/06 1,224 1,240 1,222 1,230 65,998,600
2023/09/05 1,235 1,237 1,204 1,218 73,109,400
2023/09/04 1,193 1,215 1,192 1,215 77,548,900
2023/09/01 1,160 1,188 1,157 1,183 78,309,500
2023/08/31 1,162 1,172 1,159 1,164 66,260,500
2023/08/30 1,162 1,172 1,162 1,168 72,339,700
2023/08/29 1,162 1,171 1,151 1,156 64,768,500
2023/08/28 1,142 1,158 1,141 1,156 63,497,300
2023/08/25 1,128 1,140 1,125 1,137 48,057,400
2023/08/24 1,130 1,142 1,127 1,141 63,889,900
2023/08/23 1,115 1,129 1,111 1,129 51,530,400
2023/08/22 1,104 1,130 1,102 1,129 69,199,800
2023/08/21 1,090 1,101 1,088 1,094 46,141,300
2023/08/18 1,088 1,098 1,085 1,095 51,165,900
2023/08/17 1,080 1,100 1,067 1,099 70,059,200
2023/08/16 1,096 1,102 1,088 1,089 78,125,100
2023/08/15 1,118 1,122 1,114 1,122 37,893,100
2023/08/14 1,125 1,125 1,107 1,110 48,459,100
2023/08/10 1,104 1,125 1,099 1,122 63,626,600
2023/08/09 1,122 1,122 1,085 1,095 85,837,100
2023/08/08 1,140 1,147 1,129 1,130 66,540,900
2023/08/07 1,140 1,144 1,131 1,134 52,261,500
2023/08/04 1,132 1,145 1,128 1,145 63,712,800
2023/08/03 1,138 1,143 1,121 1,125 90,227,000
2023/08/02 1,139 1,149 1,121 1,128 105,827,100
2023/08/01 1,138 1,143 1,125 1,133 80,307,700
2023/07/31 1,151 1,163 1,126 1,146 139,212,000
2023/07/28 1,102 1,139 1,077 1,136 206,503,500
2023/07/27 1,067 1,081 1,065 1,079 47,301,200
2023/07/26 1,067 1,073 1,061 1,069 29,293,300
2023/07/25 1,053 1,073 1,053 1,071 52,318,700
2023/07/24 1,045 1,062 1,039 1,053 78,785,400
2023/07/21 1,079 1,080 1,064 1,075 50,783,100
2023/07/20 1,081 1,090 1,069 1,071 63,233,100
2023/07/19 1,095 1,096 1,076 1,085 72,496,200
2023/07/18 1,059 1,093 1,056 1,083 82,743,900
2023/07/14 1,064 1,066 1,052 1,058 49,009,600
2023/07/13 1,070 1,073 1,056 1,062 49,817,600
2023/07/12 1,069 1,084 1,055 1,070 73,234,200
2023/07/11 1,067 1,067 1,048 1,052 53,971,900
2023/07/10 1,064 1,073 1,049 1,058 63,652,700
2023/07/07 1,066 1,074 1,054 1,058 78,028,500
2023/07/06 1,093 1,097 1,074 1,076 73,080,600
2023/07/05 1,106 1,114 1,093 1,096 91,462,900
2023/07/04 1,095 1,115 1,086 1,111 101,992,200
2023/07/03 1,071 1,086 1,063 1,086 69,519,100
2023/06/30 1,065 1,072 1,057 1,065 76,969,600
2023/06/29 1,042 1,077 1,042 1,067 100,320,700
2023/06/28 1,023 1,039 1,020 1,034 79,383,400
2023/06/27 1,015 1,021 1,006 1,019 50,357,700
2023/06/26 1,006 1,012 996 1,007 55,736,900
2023/06/23 1,039 1,041 1,002 1,017 87,694,400
2023/06/22 1,005 1,037 1,005 1,034 115,655,900
2023/06/21 985 996 981 996 63,116,700
2023/06/20 991 991 976 983 61,920,600
2023/06/19 996 1,000 984 991 69,061,600
2023/06/16 995 1,003 971 986 109,953,600
2023/06/15 989 1,009 980 990 113,103,100
2023/06/14 976 988 976 988 90,042,300
2023/06/13 965 971 960 963 58,619,900
2023/06/12 970 970 958 961 48,591,800
2023/06/09 969 973 960 968 80,734,700
2023/06/08 970 977 957 960 67,768,700
2023/06/07 974 983 957 958 85,821,100
2023/06/06 965 970 954 969 65,653,200
2023/06/05 985 988 971 975 79,045,100
2023/06/02 968 970 958 969 73,751,300
2023/06/01 930 966 926 964 117,416,800
2023/05/31 934 948 931 933 177,354,000
2023/05/30 940 940 929 934 67,756,900
2023/05/29 922 930 917 928 73,027,800
2023/05/26 913 916 905 907 75,421,300
2023/05/25 923 924 913 913 69,831,100
2023/05/24 924 934 924 930 61,232,300
2023/05/23 933 935 917 921 78,716,100
2023/05/22 932 939 922 924 69,830,900
2023/05/19 942 946 924 927 76,905,900
2023/05/18 950 954 942 946 106,653,900
2023/05/17 911 932 911 929 104,381,900
2023/05/16 910 911 899 910 127,413,200
2023/05/15 872 885 872 885 62,246,900
2023/05/12 870 870 860 869 51,950,500
2023/05/11 858 871 857 870 40,269,900
2023/05/10 865 871 860 863 52,244,700
2023/05/09 853 863 845 863 72,539,200
2023/05/08 857 860 847 848 66,943,700
2023/05/02 866 867 854 863 57,437,300
2023/05/01 862 869 857 869 58,748,900
2023/04/28 865 883 832 853 151,613,400
2023/04/27 849 860 847 860 51,950,800
2023/04/26 847 849 837 843 63,978,400
2023/04/25 862 867 857 859 52,543,900
2023/04/24 870 870 857 857 49,031,800
2023/04/21 876 877 866 867 58,721,900
2023/04/20 889 895 880 886 70,240,700
2023/04/19 877 890 876 890 64,072,000
2023/04/18 880 884 873 878 70,931,700
2023/04/17 861 871 857 870 74,068,700
2023/04/14 855 856 847 848 55,313,900
2023/04/13 848 851 843 851 53,717,400
2023/04/12 858 860 850 855 55,472,600
2023/04/11 852 859 843 853 71,525,300
2023/04/10 852 858 849 852 44,318,900
2023/04/07 844 852 841 846 52,929,700
2023/04/06 838 840 831 834 56,471,600
2023/04/05 849 853 839 841 74,099,600
2023/04/04 858 864 855 864 67,236,300
2023/04/03 845 863 845 861 73,830,100
2023/03/31 843 855 837 848 78,738,800
2023/03/30 835 841 827 828 100,018,900
2023/03/29 832 845 832 844 82,038,200
2023/03/28 841 849 835 840 95,826,000
2023/03/27 830 831 817 826 75,936,300
2023/03/24 830 836 826 830 74,099,700
2023/03/23 833 844 828 839 81,795,500
2023/03/22 852 866 846 851 106,231,000
2023/03/20 839 858 822 825 129,859,100
2023/03/17 848 854 832 841 132,450,300
2023/03/16 807 841 805 838 173,635,300
2023/03/15 865 871 847 862 166,396,300
2023/03/14 832 857 823 823 255,560,800
2023/03/13 908 925 888 900 187,300,300
2023/03/10 976 978 933 933 164,550,100
2023/03/09 981 997 979 994 81,430,000
2023/03/08 985 988 976 981 55,543,200
2023/03/07 976 983 970 983 73,008,300
2023/03/06 968 980 967 973 70,743,400
2023/03/03 952 961 949 960 71,122,400
2023/03/02 958 967 942 946 86,822,300
2023/03/01 963 963 947 955 73,251,300
2023/02/28 972 975 961 965 85,523,600
2023/02/27 970 978 966 966 47,870,000
2023/02/24 974 981 954 963 105,041,900
2023/02/22 989 989 971 975 70,234,500
2023/02/21 998 998 982 983 70,425,800
2023/02/20 983 1,000 981 998 79,208,900
2023/02/17 979 985 976 981 62,328,100
2023/02/16 984 986 972 975 64,977,200
2023/02/15 980 989 973 981 73,508,800
2023/02/14 970 978 969 973 49,113,900
2023/02/13 965 983 957 966 90,220,200
2023/02/10 954 972 951 958 78,842,100
2023/02/09 939 954 938 945 48,720,800
2023/02/08 937 948 933 943 52,986,000
2023/02/07 920 946 910 938 99,958,900
2023/02/06 925 931 896 909 116,233,300
2023/02/03 930 950 922 929 78,013,100
2023/02/02 947 948 931 936 60,544,800
2023/02/01 958 967 949 949 64,647,800
2023/01/31 982 983 952 953 89,877,000
2023/01/30 974 981 968 980 77,061,300
2023/01/27 960 980 953 978 114,387,300
2023/01/26 967 972 948 952 78,271,200
2023/01/25 958 966 956 962 65,694,700
2023/01/24 942 962 939 960 82,106,200
2023/01/23 934 952 929 937 80,147,000
2023/01/20 926 941 915 938 84,961,300
2023/01/19 942 957 926 926 120,951,800
2023/01/18 947 951 902 943 198,566,500
2023/01/17 953 969 935 951 108,631,000
2023/01/16 992 992 948 949 122,906,900
2023/01/13 955 996 949 977 231,075,600
2023/01/12 902 954 902 954 171,853,100
2023/01/11 900 909 896 908 68,018,000
2023/01/10 895 899 883 893 75,200,400
2023/01/06 913 920 895 902 105,351,000
2023/01/05 933 934 907 912 124,692,600
2023/01/04 894 929 894 926 166,037,700

このページの先頭へ