8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	595	595.5	591.8	593.2	25,897,800	593.20
2019-12-27	596.1	599.6	595.7	597.7	28,385,400	597.70
2019-12-26	590	594.2	589.7	593.8	21,747,300	593.80
2019-12-25	590.1	592.1	589.2	590.2	15,854,100	590.20
2019-12-24	596.7	597.1	591.6	592	21,558,800	592
2019-12-23	597.3	597.5	592.8	595	27,188,600	595
2019-12-20	598.1	600.2	595.8	599.2	34,775,200	599.20
2019-12-19	602	603	597.3	599	34,015,200	599
2019-12-18	599.7	602.8	597.8	599.2	51,006,500	599.20
2019-12-17	597.4	600	594.2	600	53,507,600	600
2019-12-16	592.5	595.6	591	593	38,957,400	593
2019-12-13	590	599.8	588.8	595.7	124,520,000	595.70
2019-12-12	584	584.3	578.5	580.1	29,594,300	580.10
2019-12-11	586.8	587	578.7	581.7	40,053,300	581.70
2019-12-10	588	589.4	585.2	586.8	33,089,100	586.80
2019-12-09	588	589.2	585.6	587.5	36,864,300	587.50
2019-12-06	584.8	587.6	582.4	584.7	34,729,000	584.70
2019-12-05	583	586.2	582.3	584.5	44,767,800	584.50
2019-12-04	577	579.1	574.3	578.8	32,496,500	578.80
2019-12-03	576.4	581.4	575.8	581	33,329,600	581
2019-12-02	581.4	583.8	580.1	582.1	32,027,300	582.10
2019-11-29	581.2	581.9	577.9	578.1	28,709,200	578.10
2019-11-28	579.1	581.1	577.5	579.4	28,275,000	579.40
2019-11-27	577	579.4	575.9	579.1	28,409,900	579.10
2019-11-26	580	581.4	576	576	47,283,800	576
2019-11-25	578.2	579	575.2	577.2	28,396,800	577.20
2019-11-22	571.9	576.1	570.5	572.7	32,512,800	572.70
2019-11-21	571.4	575	562.8	571.9	43,522,600	571.90
2019-11-20	578.8	580.8	571.4	572.2	47,908,900	572.20
2019-11-19	582.1	582.5	577.8	580.1	28,899,400	580.10
2019-11-18	582	583.8	579.4	582.1	31,519,200	582.10
2019-11-15	575.1	585.6	575	582.5	44,379,900	582.50
2019-11-14	587	589.9	576.2	578	55,975,800	578
2019-11-13	590.9	592.3	586.1	586.9	40,547,400	586.90
2019-11-12	591.2	593.2	587.3	592.7	36,616,200	592.70
2019-11-11	594	595.9	591.7	592.7	43,666,800	592.70
2019-11-08	591	592.3	586.1	590.5	66,085,300	590.50
2019-11-07	579.6	584.3	579.2	581.4	37,843,400	581.40
2019-11-06	586.3	587.1	580.6	582.5	49,029,100	582.50
2019-11-05	575.9	579	569.5	577.2	62,832,400	577.20
2019-11-01	562.2	567	561.6	565.9	40,595,400	565.90
2019-10-31	573	575.6	564.4	569.8	51,909,000	569.80
2019-10-30	572.7	576	572.2	575.7	47,888,300	575.70
2019-10-29	571.5	579.3	571.2	576.5	53,595,700	576.50
2019-10-28	569.9	570.5	566.3	566.4	29,887,400	566.40
2019-10-25	564.2	566.6	561.3	564.9	28,706,400	564.90
2019-10-24	562.5	565.7	561.2	564.2	39,776,800	564.20
2019-10-23	558	560.4	554.3	559.6	44,103,200	559.60
2019-10-21	553.9	557.2	551.4	555.3	45,450,100	555.30
2019-10-18	549	550.7	545.6	547	29,361,500	547
2019-10-17	551.4	552	546.7	546.9	36,838,000	546.90
2019-10-16	552	555.7	548.7	550.3	59,622,900	550.30
2019-10-15	544.8	546.8	542	543.2	52,303,900	543.20
2019-10-11	537	538.9	534.3	535.3	37,707,900	535.30
2019-10-10	526.7	529.8	522.1	529.7	40,148,300	529.70
2019-10-09	528	532	527.5	531.6	31,079,400	531.60
2019-10-08	536.1	537.3	534.2	535.4	29,947,300	535.40
2019-10-07	538.3	539	530.1	532.8	33,689,300	532.80
2019-10-04	538.2	538.5	535.1	537.7	42,477,800	537.70
2019-10-03	541	544.9	536.7	541.9	51,175,000	541.90
2019-10-02	543	550.6	542.6	550	37,472,500	550
2019-10-01	550.5	555.6	550.5	552.8	40,715,900	552.80
2019-09-30	554.1	554.6	545.3	548.4	49,521,000	548.40
2019-09-27	558	558.8	549.4	554.1	52,603,900	554.10
2019-09-26	569.6	570.6	565.5	567.1	52,465,600	567.10
2019-09-25	561.4	566.8	559.3	565.5	38,209,600	565.50
2019-09-24	566.9	569.1	564.7	566.2	37,048,600	566.20
2019-09-20	566	568.7	564.2	566.8	41,470,800	566.80
2019-09-19	574	577.2	564.6	565.1	64,566,100	565.10
2019-09-18	565.5	568.5	562.5	566	42,644,900	566
2019-09-17	567	577.8	566.1	571.7	71,452,400	571.70
2019-09-13	568.3	568.5	560.8	567.5	78,544,700	567.50
2019-09-12	570.7	571.2	560.8	568.3	80,996,600	568.30
2019-09-11	565.8	571.3	561.7	570	136,874,000	570
2019-09-10	535	546.9	535	545.8	105,319,000	545.80
2019-09-09	520.9	525.4	520.7	525	41,336,700	525
2019-09-06	523	526.7	519.6	519.8	52,700,200	519.80
2019-09-05	511	518.9	511	515.8	49,617,700	515.80
2019-09-04	508.5	509.9	505.6	508.5	29,722,700	508.50
2019-09-03	510.4	512.5	509.6	511.2	22,729,800	511.20
2019-09-02	507.2	512.8	507.1	511.8	25,038,200	511.80
2019-08-30	506.9	510.5	505	510.4	46,070,400	510.40
2019-08-29	501.2	502.4	499.1	500.5	39,911,400	500.50
2019-08-28	496	499.6	495.6	498.4	27,569,000	498.40
2019-08-27	501.4	502.7	496.4	497.2	34,745,100	497.20
2019-08-26	493	497	490.5	495.7	49,810,900	495.70
2019-08-23	500.3	504.3	500.2	502.4	26,720,400	502.40
2019-08-22	502	502.8	499.5	500.5	32,270,000	500.50
2019-08-21	501.4	502.5	500	501.8	32,873,400	501.80
2019-08-20	507	507.8	505.3	507.1	26,541,400	507.10
2019-08-19	502.8	505.6	502.5	505.3	30,689,000	505.30
2019-08-16	497	499.4	494.3	498.8	33,525,900	498.80
2019-08-15	496.6	500	492.2	499	60,750,000	499
2019-08-14	506.8	508.2	503.2	504.5	32,813,400	504.50
2019-08-13	504.1	505.3	500.5	504.2	41,510,900	504.20
2019-08-09	512.6	512.9	507.3	509.9	32,424,700	509.90
2019-08-08	510.1	511.5	507.9	510.4	33,642,100	510.40
2019-08-07	514	514.8	510.1	512.6	38,623,800	512.60
2019-08-06	501.1	512.8	500.4	512.1	55,079,900	512.10
2019-08-05	517	518.4	510.4	514.7	51,974,000	514.70
2019-08-02	528	528.7	519.5	521.9	80,583,300	521.90
2019-08-01	530	543.8	529.3	539.1	75,049,500	539.10
2019-07-31	525	526.5	522.7	524.2	35,748,200	524.20
2019-07-30	529.4	533.2	527.4	529	29,884,600	529
2019-07-29	530.2	531.1	527.8	529.4	28,397,700	529.40
2019-07-26	530	530.9	526.2	530.1	27,723,000	530.10
2019-07-25	529.5	530	526.8	528.8	21,485,600	528.80
2019-07-24	531.9	534.2	528.1	529.2	36,631,700	529.20
2019-07-23	523.3	528.6	522.9	527.2	25,858,800	527.20
2019-07-22	523.5	526.8	523.4	524.9	26,649,600	524.90
2019-07-19	517.9	524	515.9	522.9	39,443,100	522.90
2019-07-18	520.8	522.3	514.3	516.2	50,028,700	516.20
2019-07-17	523.1	527	521.5	523.4	30,781,200	523.40
2019-07-16	521.6	524.2	520.1	522.9	33,637,300	522.90
2019-07-12	529.2	529.5	524.3	527.6	28,374,000	527.60
2019-07-11	524	527.2	522.7	526.3	35,094,500	526.30
2019-07-10	527.6	527.6	524.1	526.4	49,997,700	526.40
2019-07-09	530	532.9	526	527.9	36,104,400	527.90
2019-07-08	530	532.7	526.2	526.7	37,088,200	526.70
2019-07-05	522.7	528.2	522.2	526.4	33,794,500	526.40
2019-07-04	520.9	524.1	519.4	522.9	31,076,800	522.90
2019-07-03	520.1	520.8	515.8	519.1	44,129,800	519.10
2019-07-02	523.1	526.5	521.4	524.6	35,841,000	524.60
2019-07-01	522	524.3	519.5	524.3	51,047,900	524.30
2019-06-28	511	512.9	508.5	512	37,464,900	512
2019-06-27	507	512	506.6	512	42,507,700	512
2019-06-26	501.7	505.6	501.1	504.8	28,378,700	504.80
2019-06-25	502.7	506.2	502.3	503.7	31,727,100	503.70
2019-06-24	503	505.8	501.6	504.3	32,038,600	504.30
2019-06-21	504.5	507.1	501.8	503.7	61,017,000	503.70
2019-06-20	505	508.6	504.1	507.3	30,959,900	507.30
2019-06-19	507.2	510.3	505.6	507.4	39,723,900	507.40
2019-06-18	502.8	505.6	499.7	501.4	38,671,600	501.40
2019-06-17	503	506.1	501.5	503.7	34,809,100	503.70
2019-06-14	507.5	507.5	502.5	505.4	42,981,800	505.40
2019-06-13	507.9	508.6	500.6	506.3	63,204,700	506.30
2019-06-12	514	515	511.8	513	35,437,600	513
2019-06-11	511.5	517.7	510.4	516.2	45,810,100	516.20
2019-06-10	505.6	510.3	504.4	508.7	48,310,900	508.70
2019-06-07	505	507.8	501.7	507.8	35,057,300	507.80
2019-06-06	502.7	507.3	502	505.5	34,644,000	505.50
2019-06-05	506	511	505.2	506.5	62,472,600	506.50
2019-06-04	498	501.7	496.8	498.6	49,626,000	498.60
2019-06-03	495.3	497.3	493	497	51,039,000	497
2019-05-31	504	505.5	500.5	501.1	56,723,500	501.10
2019-05-30	504.9	509.1	504	509.1	38,542,400	509.10
2019-05-29	506.5	506.5	501	505.5	57,878,700	505.50
2019-05-28	506.1	514.5	505.4	513	80,235,200	513
2019-05-27	506	508.8	503.5	506.7	28,657,700	506.70
2019-05-24	499.8	505.8	498.6	505.2	39,934,600	505.20
2019-05-23	506.5	508.2	502.3	505.2	43,228,200	505.20
2019-05-22	512	514.3	508.8	510	45,619,900	510
2019-05-21	505.3	508.7	500.7	507.9	46,490,300	507.90
2019-05-20	505.1	510.5	502.5	504.4	44,580,000	504.40
2019-05-17	502.8	505.8	499.8	502	64,246,500	502
2019-05-16	500	501	493.2	494.8	111,216,200	494.80
2019-05-15	510.2	513.7	505.4	513.2	60,925,500	513.20
2019-05-14	501	513.2	500.2	513.1	61,682,000	513.10
2019-05-13	510	514.5	510	512.6	61,985,100	512.60
2019-05-10	524.2	528.3	520.1	523.5	62,134,300	523.50
2019-05-09	529.8	530.5	524.1	526.1	60,141,100	526.10
2019-05-08	533.6	536.3	531.2	536.3	55,824,500	536.30
2019-05-07	548.1	548.5	537.8	541.8	72,019,200	541.80
2019-04-26	544.6	550.6	542.6	549.9	47,322,800	549.90
2019-04-25	550.4	552.2	543.4	549.4	68,738,100	549.40
2019-04-24	558.2	558.5	548	551.5	57,746,600	551.50
2019-04-23	561.1	562.1	558.5	559.8	35,731,000	559.80
2019-04-22	560	562	556.8	560.6	34,341,000	560.60
2019-04-19	568.3	568.7	563.1	565.6	31,945,000	565.60
2019-04-18	574.1	581.8	569.3	569.9	63,939,700	569.90
2019-04-17	567.1	575.5	566.7	573.1	68,797,700	573.10
2019-04-16	559	565.2	558.8	563.4	35,414,000	563.40
2019-04-15	567.1	570.1	562.9	563.5	44,960,100	563.50
2019-04-12	557.9	559.4	554.4	555.3	34,720,000	555.30
2019-04-11	553	554.9	547.3	552.8	59,938,800	552.80
2019-04-10	558.7	561	555.8	560.6	35,617,100	560.60
2019-04-09	565.1	566.4	560.7	566.4	29,278,400	566.40
2019-04-08	570.5	570.9	562.4	566.8	39,122,400	566.80
2019-04-05	567	572.8	567	571.8	31,388,500	571.80
2019-04-04	567	571	566.1	567.6	29,437,100	567.60
2019-04-03	571	571.6	566	570	41,674,500	570
2019-04-02	569.1	572.2	567.8	568.2	57,931,600	568.20
2019-04-01	556.6	566.1	555.5	558.8	52,275,600	558.80
2019-03-29	555.7	556	549.2	550	35,812,800	550
2019-03-28	550	551.2	545.8	550.5	41,004,400	550.50
2019-03-27	550.9	554.2	549.6	553.6	45,615,700	553.60
2019-03-26	555.4	561.9	552.8	561.6	67,552,100	561.60
2019-03-25	556.1	557	550.8	553.4	63,244,100	553.40
2019-03-22	568.4	570.8	565.6	570.2	49,002,400	570.20
2019-03-20	572.3	574.9	571.4	573.3	33,412,300	573.30
2019-03-19	573.9	575.8	570.3	574.8	39,343,500	574.80
2019-03-18	572.1	573.3	567.4	571.1	44,976,800	571.10
2019-03-15	568.6	574	568.3	572	64,900,700	572
2019-03-14	568.5	573.3	564.8	564.8	34,353,700	564.80
2019-03-13	564.4	568	560.6	564.2	47,593,400	564.20
2019-03-12	564	572.2	563.7	569	50,271,500	569
2019-03-11	556.4	563.8	555.7	561	38,529,700	561
2019-03-08	562.4	566.5	557.4	559.5	88,906,500	559.50
2019-03-07	575.9	576.7	569.2	572.4	51,764,800	572.40
2019-03-06	582.8	583.2	578.4	581.8	34,567,200	581.80
2019-03-05	579.8	584.5	579.3	584	43,532,000	584
2019-03-04	582.6	583	578.9	581	35,142,200	581
2019-03-01	580.3	582.1	574.7	578.4	47,962,700	578.40
2019-02-28	579.5	579.8	574.3	576.7	47,951,600	576.70
2019-02-27	580	581.7	577.5	579.1	51,014,800	579.10
2019-02-26	581.8	583.2	576.5	580.9	39,955,800	580.90
2019-02-25	586.8	587.4	581.6	582.5	37,816,800	582.50
2019-02-22	580	582.9	577.5	580.4	45,492,000	580.40
2019-02-21	588	593.4	585.6	587.4	35,111,700	587.40
2019-02-20	590.1	592.7	584.9	587	39,237,400	587
2019-02-19	581.1	586.8	579.4	585.8	38,811,700	585.80
2019-02-18	583.4	592.1	581.7	585.1	67,273,100	585.10
2019-02-15	572.1	574.2	566.8	571.8	50,240,500	571.80
2019-02-14	580	582.5	575.4	580.1	39,288,000	580.10
2019-02-13	587	590.5	581.8	582.8	44,852,600	582.80
2019-02-12	572	582.3	570.8	580.9	67,374,500	580.90
2019-02-08	574.6	575.4	567.9	571	55,856,200	571
2019-02-07	578.8	582.1	575.9	578.1	44,733,900	578.10
2019-02-06	581.6	584.5	580.1	581	29,644,200	581
2019-02-05	579.6	585.5	577	580.4	44,014,200	580.40
2019-02-04	574.2	581.1	573.9	578.8	43,742,100	578.80
2019-02-01	579	579.8	570.3	571.9	51,465,200	571.90
2019-01-31	585.8	586.6	581.4	583.6	45,337,900	583.60
2019-01-30	582.6	583.9	577.2	580.2	37,371,800	580.20
2019-01-29	581	583.2	577.6	581.4	36,036,000	581.40
2019-01-28	583.4	585	578.9	581.1	31,047,300	581.10
2019-01-25	580	585.4	579.9	583.9	37,278,400	583.90
2019-01-24	578	582.5	576.9	581.2	35,016,100	581.20
2019-01-23	577	580.8	575	575.3	30,812,600	575.30
2019-01-22	581	583.1	573.2	577.1	38,748,400	577.10
2019-01-21	579	586.3	577.5	581.4	49,396,200	581.40
2019-01-18	576.5	577.1	571	572.9	39,933,800	572.90
2019-01-17	575.9	577.4	568.5	570.5	45,349,400	570.50
2019-01-16	567.6	568	559.5	565.9	49,847,500	565.90
2019-01-15	569.7	574.1	565.6	571.3	51,699,100	571.30
2019-01-11	569.6	570.2	559.7	564.6	50,191,600	564.60
2019-01-10	554.5	564.7	554.3	561.8	50,341,000	561.80
2019-01-09	565	565.9	555.9	560	49,909,700	560
2019-01-08	556.3	563.8	555.1	557.3	70,795,900	557.30
2019-01-07	552.5	557.7	545.1	550.1	67,360,500	550.10
2019-01-04	527.9	538.7	526.4	537.7	67,237,800	537.70

分割・併合履歴： [2007-10-01]1株→1000株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2019年度]

8306 (株)三菱UFJフィナンシャル・グループの時系列データ [2019年度]