8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,550 | 1,567.5 | 1,525 | 1,552.5 | 61,190,400 | 1,552.50 |
| 2024-04-25 | 1,564 | 1,572 | 1,550 | 1,551.5 | 35,517,800 | 1,551.50 |
| 2024-04-24 | 1,565.5 | 1,572 | 1,553 | 1,570 | 45,715,700 | 1,570 |
| 2024-04-23 | 1,561 | 1,571.5 | 1,547.5 | 1,554.5 | 48,408,400 | 1,554.50 |
| 2024-04-22 | 1,527 | 1,554 | 1,521.5 | 1,546 | 73,855,500 | 1,546 |
| 2024-04-19 | 1,520.5 | 1,526 | 1,481 | 1,500 | 64,517,700 | 1,500 |
| 2024-04-18 | 1,484 | 1,523.5 | 1,483.5 | 1,517 | 49,230,800 | 1,517 |
| 2024-04-17 | 1,520 | 1,520 | 1,479 | 1,492.5 | 50,614,200 | 1,492.50 |
| 2024-04-16 | 1,536.5 | 1,552.5 | 1,507 | 1,509.5 | 60,652,500 | 1,509.50 |
| 2024-04-15 | 1,525 | 1,542.5 | 1,516 | 1,542.5 | 42,520,500 | 1,542.50 |
| 2024-04-12 | 1,565 | 1,565.5 | 1,539 | 1,550 | 50,804,800 | 1,550 |
| 2024-04-11 | 1,532 | 1,563.5 | 1,531.5 | 1,562.5 | 54,463,800 | 1,562.50 |
| 2024-04-10 | 1,535 | 1,541 | 1,530.5 | 1,536 | 35,143,800 | 1,536 |
| 2024-04-09 | 1,549.5 | 1,555.5 | 1,531.5 | 1,547.5 | 47,275,500 | 1,547.50 |
| 2024-04-08 | 1,533.5 | 1,547.5 | 1,527.5 | 1,547.5 | 44,993,200 | 1,547.50 |
| 2024-04-05 | 1,514 | 1,525.5 | 1,509 | 1,525.5 | 53,495,200 | 1,525.50 |
| 2024-04-04 | 1,527.5 | 1,561.5 | 1,516 | 1,549 | 76,582,900 | 1,549 |
| 2024-04-03 | 1,489.5 | 1,514.5 | 1,481 | 1,510.5 | 52,643,600 | 1,510.50 |
| 2024-04-02 | 1,510 | 1,528.5 | 1,491.5 | 1,494.5 | 67,769,500 | 1,494.50 |
| 2024-04-01 | 1,557 | 1,563.5 | 1,489 | 1,495 | 82,315,700 | 1,495 |
| 2024-03-29 | 1,549 | 1,561 | 1,546 | 1,557 | 42,979,300 | 1,557 |
| 2024-03-28 | 1,541 | 1,569.5 | 1,535 | 1,535 | 69,498,500 | 1,535 |
| 2024-03-27 | 1,570 | 1,591.5 | 1,566.5 | 1,571 | 85,351,800 | 1,571 |
| 2024-03-26 | 1,587 | 1,587 | 1,562 | 1,565.5 | 59,954,700 | 1,565.50 |
| 2024-03-25 | 1,597 | 1,597.5 | 1,578.5 | 1,580.5 | 65,873,500 | 1,580.50 |
| 2024-03-22 | 1,582 | 1,604 | 1,573 | 1,602 | 87,299,300 | 1,602 |
| 2024-03-21 | 1,544 | 1,574 | 1,528 | 1,572.5 | 114,661,500 | 1,572.50 |
| 2024-03-19 | 1,530 | 1,553 | 1,479 | 1,527.5 | 120,416,400 | 1,527.50 |
| 2024-03-18 | 1,523 | 1,536 | 1,508.5 | 1,533.5 | 66,555,300 | 1,533.50 |
| 2024-03-15 | 1,503 | 1,535.5 | 1,501 | 1,504.5 | 108,961,200 | 1,504.50 |
| 2024-03-14 | 1,521.5 | 1,530.5 | 1,505 | 1,520 | 67,340,500 | 1,520 |
| 2024-03-13 | 1,570.5 | 1,577.5 | 1,521 | 1,530.5 | 70,811,000 | 1,530.50 |
| 2024-03-12 | 1,534.5 | 1,550.5 | 1,508.5 | 1,534.5 | 95,421,000 | 1,534.50 |
| 2024-03-11 | 1,624.5 | 1,625.5 | 1,546 | 1,568 | 125,706,100 | 1,568 |
| 2024-03-08 | 1,616.5 | 1,645.5 | 1,607 | 1,632 | 132,212,500 | 1,632 |
| 2024-03-07 | 1,616 | 1,644 | 1,600.5 | 1,616.5 | 115,109,000 | 1,616.50 |
| 2024-03-06 | 1,592 | 1,609.5 | 1,586 | 1,608 | 91,680,600 | 1,608 |
| 2024-03-05 | 1,571.5 | 1,596.5 | 1,565.5 | 1,596.5 | 84,960,500 | 1,596.50 |
| 2024-03-04 | 1,575 | 1,576 | 1,558.5 | 1,569 | 66,349,200 | 1,569 |
| 2024-03-01 | 1,524.5 | 1,572 | 1,522 | 1,570.5 | 95,139,500 | 1,570.50 |
| 2024-02-29 | 1,522 | 1,542 | 1,514 | 1,542 | 86,174,200 | 1,542 |
| 2024-02-28 | 1,540.5 | 1,552 | 1,511 | 1,521 | 78,955,100 | 1,521 |
| 2024-02-27 | 1,517 | 1,550 | 1,508.5 | 1,536.5 | 98,299,000 | 1,536.50 |
| 2024-02-26 | 1,500 | 1,526 | 1,497 | 1,515 | 81,583,200 | 1,515 |
| 2024-02-22 | 1,493 | 1,496 | 1,483.5 | 1,490 | 63,324,400 | 1,490 |
| 2024-02-21 | 1,483.5 | 1,488 | 1,472.5 | 1,475.5 | 50,298,700 | 1,475.50 |
| 2024-02-20 | 1,505 | 1,527 | 1,481.5 | 1,487.5 | 80,527,900 | 1,487.50 |
| 2024-02-19 | 1,450 | 1,498 | 1,449.5 | 1,497.5 | 89,089,400 | 1,497.50 |
| 2024-02-16 | 1,416 | 1,444 | 1,412 | 1,442 | 96,849,200 | 1,442 |
| 2024-02-15 | 1,419.5 | 1,421 | 1,403 | 1,404 | 60,150,000 | 1,404 |
| 2024-02-14 | 1,410.5 | 1,419 | 1,405 | 1,409 | 55,120,800 | 1,409 |
| 2024-02-13 | 1,404.5 | 1,411.5 | 1,394.5 | 1,410.5 | 62,452,600 | 1,410.50 |
| 2024-02-09 | 1,390 | 1,395 | 1,373 | 1,386 | 56,641,300 | 1,386 |
| 2024-02-08 | 1,405 | 1,405.5 | 1,382.5 | 1,384 | 63,266,500 | 1,384 |
| 2024-02-07 | 1,390.5 | 1,408.5 | 1,386 | 1,404 | 50,674,700 | 1,404 |
| 2024-02-06 | 1,412.5 | 1,428.5 | 1,399.5 | 1,399.5 | 97,220,200 | 1,399.50 |
| 2024-02-05 | 1,410 | 1,440.5 | 1,404.5 | 1,437 | 99,904,400 | 1,437 |
| 2024-02-02 | 1,384 | 1,392 | 1,375.5 | 1,392 | 59,659,100 | 1,392 |
| 2024-02-01 | 1,378 | 1,399 | 1,378 | 1,389 | 67,598,100 | 1,389 |
| 2024-01-31 | 1,370 | 1,395 | 1,365 | 1,395 | 83,406,100 | 1,395 |
| 2024-01-30 | 1,368 | 1,368.5 | 1,361 | 1,363.5 | 42,962,300 | 1,363.50 |
| 2024-01-29 | 1,369.5 | 1,376.5 | 1,360.5 | 1,368 | 58,941,000 | 1,368 |
| 2024-01-26 | 1,363 | 1,366.5 | 1,341 | 1,341 | 93,031,600 | 1,341 |
| 2024-01-25 | 1,392 | 1,396.5 | 1,374 | 1,383.5 | 91,672,900 | 1,383.50 |
| 2024-01-24 | 1,316 | 1,384.5 | 1,313.5 | 1,384 | 166,119,500 | 1,384 |
| 2024-01-23 | 1,308 | 1,327.5 | 1,299.5 | 1,315 | 93,799,300 | 1,315 |
| 2024-01-22 | 1,300 | 1,308 | 1,294 | 1,308 | 55,593,300 | 1,308 |
| 2024-01-19 | 1,305.5 | 1,305.5 | 1,292 | 1,294 | 60,287,900 | 1,294 |
| 2024-01-18 | 1,296.5 | 1,302.5 | 1,289.5 | 1,299 | 50,038,500 | 1,299 |
| 2024-01-17 | 1,294 | 1,303 | 1,287.5 | 1,293 | 80,529,100 | 1,293 |
| 2024-01-16 | 1,293 | 1,294.5 | 1,279 | 1,284.5 | 49,091,500 | 1,284.50 |
| 2024-01-15 | 1,277.5 | 1,294.5 | 1,274 | 1,293.5 | 60,165,800 | 1,293.50 |
| 2024-01-12 | 1,280 | 1,284.5 | 1,265.5 | 1,267.5 | 71,206,800 | 1,267.50 |
| 2024-01-11 | 1,273 | 1,287.5 | 1,267 | 1,281 | 82,084,400 | 1,281 |
| 2024-01-10 | 1,252.5 | 1,267.5 | 1,250.5 | 1,260 | 54,849,300 | 1,260 |
| 2024-01-09 | 1,270.5 | 1,270.5 | 1,252 | 1,259.5 | 54,293,500 | 1,259.50 |
| 2024-01-05 | 1,232.5 | 1,258 | 1,232.5 | 1,258 | 67,823,400 | 1,258 |
| 2024-01-04 | 1,212 | 1,225 | 1,199.5 | 1,225 | 64,417,600 | 1,225 |
分割・併合履歴 ： [2007-10-01]1株→1000株
