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 |