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
2026/05/08 2,817 2,828 2,788 2,807 37,166,700
2026/05/07 2,850 2,892 2,818 2,863 53,805,900
2026/05/01 2,800 2,813 2,754 2,798 28,643,100
2026/04/30 2,868 2,868 2,785 2,817 39,443,000
2026/04/28 2,821 2,886 2,797 2,875 45,635,600
2026/04/27 2,745 2,797 2,715 2,788 29,320,200
2026/04/24 2,783 2,783 2,740 2,756 22,067,000
2026/04/23 2,794 2,808 2,728 2,752 35,144,800
2026/04/22 2,820 2,824 2,772 2,794 38,846,200
2026/04/21 2,880 2,881 2,831 2,831 30,217,100
2026/04/20 2,885 2,895 2,866 2,871 24,113,800
2026/04/17 2,920 2,926 2,847 2,870 40,793,100
2026/04/16 2,935 2,967 2,932 2,947 42,419,100
2026/04/15 2,866 2,919 2,865 2,914 48,273,800
2026/04/14 2,890 2,890 2,825 2,850 38,689,000
2026/04/13 2,848 2,892 2,829 2,860 30,503,200
2026/04/10 2,851 2,883 2,842 2,842 33,552,100
2026/04/09 2,896 2,903 2,831 2,843 35,140,500
2026/04/08 2,930 2,933 2,865 2,885 57,129,700
2026/04/07 2,800 2,827 2,788 2,811 25,886,900
2026/04/06 2,779 2,816 2,770 2,792 27,808,200
2026/04/03 2,781 2,790 2,753 2,762 22,632,900
2026/03/27 2,681 2,724 2,677 2,715 44,413,200
2026/03/26 2,739 2,740 2,679 2,701 27,929,800
2026/03/25 2,718 2,733 2,694 2,719 39,608,800
2026/03/24 2,615 2,645 2,597 2,639 33,656,700
2026/03/23 2,551 2,578 2,521 2,565 55,478,800
2026/03/19 2,690 2,717 2,670 2,686 39,731,200
2026/03/18 2,695 2,736 2,684 2,731 37,616,500
2026/03/17 2,670 2,695 2,637 2,660 26,731,700
2026/03/16 2,625 2,643 2,602 2,634 37,108,500
2026/03/13 2,592 2,660 2,591 2,656 40,555,600
2026/03/12 2,677 2,679 2,606 2,654 42,805,800
2026/03/11 2,738 2,763 2,685 2,685 38,213,800
2026/03/10 2,715 2,753 2,693 2,722 52,005,900
2026/03/09 2,579 2,677 2,572 2,665 67,658,800
2026/03/06 2,696 2,760 2,694 2,760 38,919,200
2026/03/05 2,745 2,788 2,712 2,735 56,480,400
2026/03/04 2,692 2,740 2,599 2,645 79,335,300
2026/03/03 2,809 2,846 2,772 2,775 62,903,500
2026/03/02 2,823 2,865 2,787 2,820 71,277,500
2026/02/27 2,935 2,969 2,913 2,969 55,827,300
2026/02/26 2,880 2,929 2,877 2,925 40,451,100
2026/02/25 2,888 2,889 2,809 2,831 51,226,600
2026/02/24 2,908 2,913 2,881 2,888 40,737,100
2026/02/20 2,980 2,980 2,926 2,942 35,869,200
2026/02/19 2,961 3,009 2,955 3,009 34,207,100
2026/02/18 2,943 2,970 2,926 2,952 33,765,000
2026/02/17 2,911 2,946 2,877 2,877 34,987,900
2026/02/16 3,000 3,001 2,906 2,911 45,947,500
2026/02/13 3,015 3,045 2,993 3,003 50,999,100
2026/02/12 3,027 3,087 3,008 3,085 49,949,500
2026/02/10 3,000 3,057 2,994 3,034 67,748,200
2026/02/09 3,050 3,050 2,953 2,958 65,327,300
2026/02/06 2,813 2,952 2,803 2,952 51,896,100
2026/02/05 2,948 2,948 2,854 2,880 65,223,800
2026/02/04 2,884 2,952 2,863 2,950 51,396,400
2026/02/03 2,823 2,883 2,810 2,883 47,872,000
2026/02/02 2,855 2,855 2,744 2,744 47,757,300
2026/01/30 2,785 2,811 2,757 2,805 37,132,200
2026/01/29 2,772 2,790 2,726 2,777 38,157,400
2026/01/28 2,745 2,769 2,728 2,750 30,463,300
2026/01/27 2,734 2,772 2,712 2,772 37,732,900
2026/01/26 2,739 2,788 2,730 2,730 52,322,600
2026/01/23 2,824 2,869 2,816 2,836 37,452,100
2026/01/22 2,883 2,896 2,818 2,818 41,165,400
2026/01/21 2,873 2,880 2,828 2,832 60,186,900
2026/01/20 2,965 2,965 2,921 2,934 38,085,700
2026/01/19 2,972 2,975 2,924 2,953 46,016,800
2026/01/16 2,980 3,015 2,965 2,990 59,690,800
2026/01/15 2,880 2,977 2,868 2,964 72,532,500
2026/01/14 2,800 2,880 2,784 2,880 61,539,800
2026/01/13 2,742 2,783 2,720 2,782 68,055,700
2026/01/09 2,618 2,679 2,614 2,642 52,749,500
2026/01/08 2,591 2,618 2,578 2,604 36,985,100
2026/01/07 2,657 2,658 2,599 2,619 48,037,400
2026/01/06 2,590 2,627 2,589 2,625 53,516,300
2026/01/05 2,519 2,557 2,517 2,545 48,107,000

このページの先頭へ