8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,695.5 | 1,715.5 | 1,600 | 1,668.5 | 171,845,900 | 1,668.50 |
| 2025-04-03 | 1,806 | 1,865.5 | 1,785.5 | 1,823 | 133,112,300 | 1,823 |
| 2025-04-02 | 1,991 | 1,992 | 1,942 | 1,963.5 | 52,741,900 | 1,963.50 |
| 2025-04-01 | 2,043 | 2,049.5 | 1,978.5 | 1,994 | 56,666,500 | 1,994 |
| 2025-03-31 | 2,015.5 | 2,046.5 | 1,996 | 2,011 | 65,815,900 | 2,011 |
| 2025-03-28 | 2,152 | 2,156.5 | 2,105 | 2,108.5 | 49,747,500 | 2,108.50 |
| 2025-03-27 | 2,159 | 2,182 | 2,145.5 | 2,178.5 | 52,488,100 | 2,178.50 |
| 2025-03-26 | 2,181 | 2,181 | 2,140.5 | 2,159 | 46,705,600 | 2,159 |
| 2025-03-25 | 2,200 | 2,202.5 | 2,150.5 | 2,163.5 | 45,627,000 | 2,163.50 |
| 2025-03-24 | 2,200 | 2,225 | 2,181.5 | 2,181.5 | 60,516,100 | 2,181.50 |
| 2025-03-21 | 2,125 | 2,239.5 | 2,122.5 | 2,226 | 139,494,500 | 2,226 |
| 2025-03-19 | 2,110 | 2,119 | 2,094 | 2,105.5 | 66,743,300 | 2,105.50 |
| 2025-03-18 | 2,051.5 | 2,117 | 2,051.5 | 2,106 | 91,991,900 | 2,106 |
| 2025-03-17 | 2,020 | 2,039.5 | 2,017 | 2,030 | 51,530,100 | 2,030 |
| 2025-03-14 | 1,970 | 2,006.5 | 1,951 | 2,000.5 | 68,846,600 | 2,000.50 |
| 2025-03-13 | 1,952 | 1,968 | 1,945 | 1,957 | 46,852,300 | 1,957 |
| 2025-03-12 | 1,902 | 1,942.5 | 1,900.5 | 1,930 | 52,283,100 | 1,930 |
| 2025-03-11 | 1,880 | 1,896 | 1,828 | 1,893 | 73,519,900 | 1,893 |
| 2025-03-10 | 1,931.5 | 1,938 | 1,918 | 1,920 | 33,199,000 | 1,920 |
| 2025-03-07 | 1,923 | 1,934.5 | 1,916 | 1,922.5 | 44,683,300 | 1,922.50 |
| 2025-03-06 | 1,935 | 1,961 | 1,934.5 | 1,954.5 | 46,161,900 | 1,954.50 |
| 2025-03-05 | 1,910 | 1,932.5 | 1,904 | 1,927.5 | 40,720,700 | 1,927.50 |
| 2025-03-04 | 1,933.5 | 1,938 | 1,903 | 1,932 | 43,511,100 | 1,932 |
| 2025-03-03 | 1,934 | 1,953.5 | 1,920.5 | 1,948.5 | 41,941,900 | 1,948.50 |
| 2025-02-28 | 1,929 | 1,931.5 | 1,888 | 1,903 | 95,721,700 | 1,903 |
| 2025-02-27 | 1,916.5 | 1,941.5 | 1,908.5 | 1,940.5 | 45,479,200 | 1,940.50 |
| 2025-02-26 | 1,950 | 1,955 | 1,908 | 1,920 | 50,120,300 | 1,920 |
| 2025-02-25 | 1,924 | 1,966 | 1,916 | 1,960.5 | 44,022,100 | 1,960.50 |
| 2025-02-21 | 1,960 | 1,971.5 | 1,941 | 1,949.5 | 43,123,200 | 1,949.50 |
| 2025-02-20 | 1,991 | 2,003.5 | 1,960 | 1,972.5 | 55,078,800 | 1,972.50 |
| 2025-02-19 | 2,022 | 2,039 | 2,004 | 2,011.5 | 56,609,400 | 2,011.50 |
| 2025-02-18 | 1,999 | 2,032.5 | 1,993 | 2,022 | 63,751,800 | 2,022 |
| 2025-02-17 | 1,952 | 1,982.5 | 1,950 | 1,982.5 | 46,516,600 | 1,982.50 |
| 2025-02-14 | 1,930 | 1,947 | 1,925 | 1,943.5 | 41,041,200 | 1,943.50 |
| 2025-02-13 | 1,923.5 | 1,944 | 1,922.5 | 1,942 | 45,145,800 | 1,942 |
| 2025-02-12 | 1,900 | 1,906.5 | 1,884 | 1,906.5 | 32,614,900 | 1,906.50 |
| 2025-02-10 | 1,919 | 1,929 | 1,898.5 | 1,900.5 | 29,342,500 | 1,900.50 |
| 2025-02-07 | 1,917 | 1,922 | 1,893.5 | 1,911 | 33,481,300 | 1,911 |
| 2025-02-06 | 1,940 | 1,943 | 1,903.5 | 1,912.5 | 53,281,200 | 1,912.50 |
| 2025-02-05 | 1,950 | 1,971 | 1,920 | 1,930 | 68,815,300 | 1,930 |
| 2025-02-04 | 1,940 | 1,954 | 1,932 | 1,941.5 | 54,245,400 | 1,941.50 |
| 2025-02-03 | 1,946 | 1,951 | 1,919 | 1,926 | 66,155,400 | 1,926 |
| 2025-01-31 | 1,968.5 | 1,980 | 1,951.5 | 1,978.5 | 41,602,800 | 1,978.50 |
| 2025-01-30 | 1,977.5 | 1,991.5 | 1,954.5 | 1,964.5 | 52,933,400 | 1,964.50 |
| 2025-01-29 | 1,975 | 1,981 | 1,962 | 1,969.5 | 49,892,200 | 1,969.50 |
| 2025-01-28 | 1,927 | 1,982 | 1,921.5 | 1,969.5 | 71,707,300 | 1,969.50 |
| 2025-01-27 | 1,927 | 1,963.5 | 1,918 | 1,921 | 79,569,500 | 1,921 |
| 2025-01-24 | 1,907 | 1,923 | 1,887 | 1,907 | 56,820,700 | 1,907 |
| 2025-01-23 | 1,905 | 1,912.5 | 1,885 | 1,907 | 37,769,800 | 1,907 |
| 2025-01-22 | 1,936 | 1,937 | 1,906 | 1,906.5 | 43,590,100 | 1,906.50 |
| 2025-01-21 | 1,924.5 | 1,931.5 | 1,886 | 1,918 | 46,188,100 | 1,918 |
| 2025-01-20 | 1,899 | 1,916.5 | 1,885 | 1,915.5 | 49,254,900 | 1,915.50 |
| 2025-01-17 | 1,880.5 | 1,881 | 1,828.5 | 1,867.5 | 59,166,500 | 1,867.50 |
| 2025-01-16 | 1,906 | 1,927.5 | 1,876 | 1,890 | 59,215,400 | 1,890 |
| 2025-01-15 | 1,880 | 1,895 | 1,871.5 | 1,892.5 | 40,942,600 | 1,892.50 |
| 2025-01-14 | 1,910 | 1,915.5 | 1,844 | 1,859.5 | 65,248,800 | 1,859.50 |
| 2025-01-10 | 1,910.5 | 1,917 | 1,891 | 1,903.5 | 45,911,300 | 1,903.50 |
| 2025-01-09 | 1,906 | 1,932 | 1,904 | 1,917.5 | 49,890,200 | 1,917.50 |
| 2025-01-08 | 1,926.5 | 1,948 | 1,906 | 1,919 | 65,845,300 | 1,919 |
| 2025-01-07 | 1,873 | 1,934 | 1,868 | 1,918.5 | 84,675,200 | 1,918.50 |
| 2025-01-06 | 1,860 | 1,869.5 | 1,835 | 1,857.5 | 46,536,300 | 1,857.50 |
分割・併合履歴 ： [2007-10-01]1株→1000株