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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,080 | 2,139.5 | 2,071 | 2,127 | 43,624,900 | 2,127 |
| 2025-07-31 | 2,084 | 2,113 | 2,077 | 2,110.5 | 32,029,400 | 2,110.50 |
| 2025-07-30 | 2,080 | 2,092 | 2,064 | 2,089 | 23,567,400 | 2,089 |
| 2025-07-29 | 2,098 | 2,099.5 | 2,067 | 2,071.5 | 28,810,600 | 2,071.50 |
| 2025-07-28 | 2,150 | 2,156 | 2,101 | 2,105.5 | 39,535,800 | 2,105.50 |
| 2025-07-25 | 2,153.5 | 2,166.5 | 2,142 | 2,157 | 38,320,900 | 2,157 |
| 2025-07-24 | 2,143 | 2,179 | 2,136.5 | 2,171.5 | 69,111,100 | 2,171.50 |
| 2025-07-23 | 2,044.5 | 2,118 | 2,040 | 2,097.5 | 93,269,300 | 2,097.50 |
| 2025-07-22 | 1,981 | 2,009.5 | 1,976 | 2,000 | 36,368,500 | 2,000 |
| 2025-07-18 | 1,981 | 1,983.5 | 1,967 | 1,968 | 27,493,000 | 1,968 |
| 2025-07-17 | 1,972 | 1,980 | 1,966 | 1,971.5 | 24,463,800 | 1,971.50 |
| 2025-07-16 | 1,989 | 1,992 | 1,968 | 1,970 | 36,454,200 | 1,970 |
| 2025-07-15 | 2,004.5 | 2,035 | 1,992.5 | 1,998.5 | 36,573,700 | 1,998.50 |
| 2025-07-14 | 1,988 | 2,004 | 1,978.5 | 1,992.5 | 32,652,500 | 1,992.50 |
| 2025-07-11 | 1,980 | 2,028.5 | 1,978 | 2,007.5 | 61,999,500 | 2,007.50 |
| 2025-07-10 | 1,976 | 1,982 | 1,963.5 | 1,972.5 | 36,128,100 | 1,972.50 |
| 2025-07-09 | 1,980 | 1,984 | 1,964 | 1,979 | 27,102,200 | 1,979 |
| 2025-07-08 | 1,956 | 1,979 | 1,956 | 1,967 | 37,110,400 | 1,967 |
| 2025-07-07 | 2,009 | 2,019.5 | 1,965 | 1,969 | 43,315,200 | 1,969 |
| 2025-07-04 | 2,003.5 | 2,022.5 | 2,001 | 2,015.5 | 49,668,300 | 2,015.50 |
| 2025-07-03 | 1,980 | 1,986.5 | 1,964 | 1,986.5 | 27,346,100 | 1,986.50 |
| 2025-07-02 | 1,969 | 1,983.5 | 1,960 | 1,973.5 | 36,491,900 | 1,973.50 |
| 2025-07-01 | 1,971 | 1,974.5 | 1,947 | 1,969 | 37,538,500 | 1,969 |
| 2025-06-30 | 2,000 | 2,003.5 | 1,965.5 | 1,983 | 45,138,300 | 1,983 |
| 2025-06-27 | 1,978 | 2,003.5 | 1,965.5 | 1,984 | 55,914,400 | 1,984 |
| 2025-06-26 | 1,943 | 1,977.5 | 1,943 | 1,976.5 | 30,161,700 | 1,976.50 |
| 2025-06-25 | 1,977 | 1,978.5 | 1,943 | 1,965 | 27,512,900 | 1,965 |
| 2025-06-24 | 1,968 | 1,977 | 1,950.5 | 1,972 | 29,758,600 | 1,972 |
| 2025-06-23 | 1,957.5 | 1,959 | 1,922 | 1,939.5 | 34,019,700 | 1,939.50 |
| 2025-06-20 | 1,951.5 | 1,975 | 1,947 | 1,957.5 | 46,602,400 | 1,957.50 |
| 2025-06-19 | 1,961 | 1,964 | 1,947 | 1,950.5 | 19,702,800 | 1,950.50 |
| 2025-06-18 | 1,941 | 1,955 | 1,934.5 | 1,955 | 29,617,800 | 1,955 |
| 2025-06-17 | 1,951 | 1,959 | 1,938.5 | 1,951.5 | 30,085,800 | 1,951.50 |
| 2025-06-16 | 1,945.5 | 1,956 | 1,935.5 | 1,953 | 30,342,200 | 1,953 |
| 2025-06-13 | 1,957.5 | 1,962 | 1,921 | 1,934.5 | 51,362,300 | 1,934.50 |
| 2025-06-12 | 1,965 | 1,971 | 1,952.5 | 1,963.5 | 35,979,800 | 1,963.50 |
| 2025-06-11 | 1,965 | 1,976.5 | 1,949 | 1,956 | 29,812,800 | 1,956 |
| 2025-06-10 | 1,983 | 1,987.5 | 1,958 | 1,964.5 | 40,052,300 | 1,964.50 |
| 2025-06-09 | 1,981 | 1,986.5 | 1,974 | 1,983 | 23,923,200 | 1,983 |
| 2025-06-06 | 1,965.5 | 1,975.5 | 1,955.5 | 1,963 | 25,747,500 | 1,963 |
| 2025-06-05 | 1,965 | 1,965.5 | 1,944 | 1,953 | 35,749,700 | 1,953 |
| 2025-06-04 | 1,983 | 1,996 | 1,977.5 | 1,980.5 | 28,544,200 | 1,980.50 |
| 2025-06-03 | 1,992.5 | 1,994 | 1,968.5 | 1,977 | 36,477,700 | 1,977 |
| 2025-06-02 | 1,999.5 | 2,003 | 1,978 | 1,990 | 42,770,900 | 1,990 |
| 2025-05-30 | 1,986 | 2,036 | 1,980.5 | 2,025.5 | 63,359,000 | 2,025.50 |
| 2025-05-29 | 1,982 | 2,005 | 1,974 | 2,005 | 52,129,100 | 2,005 |
| 2025-05-28 | 2,005 | 2,009 | 1,961 | 1,963 | 50,253,600 | 1,963 |
| 2025-05-27 | 1,945 | 1,977 | 1,937.5 | 1,977 | 29,503,000 | 1,977 |
| 2025-05-26 | 1,942.5 | 1,958 | 1,934 | 1,955 | 31,307,200 | 1,955 |
| 2025-05-23 | 1,950 | 1,959.5 | 1,936 | 1,942.5 | 37,328,900 | 1,942.50 |
| 2025-05-22 | 1,969 | 1,970 | 1,935 | 1,945 | 40,459,500 | 1,945 |
| 2025-05-21 | 1,992 | 2,024 | 1,970 | 1,970 | 70,675,700 | 1,970 |
| 2025-05-20 | 1,977 | 1,998 | 1,972 | 1,974.5 | 52,344,600 | 1,974.50 |
| 2025-05-19 | 1,941.5 | 1,983 | 1,921 | 1,969.5 | 48,631,200 | 1,969.50 |
| 2025-05-16 | 1,955 | 1,994 | 1,939 | 1,947 | 84,511,500 | 1,947 |
| 2025-05-15 | 1,945 | 1,948 | 1,917 | 1,930 | 52,970,600 | 1,930 |
| 2025-05-14 | 1,944.5 | 1,977 | 1,922.5 | 1,945 | 61,625,800 | 1,945 |
| 2025-05-13 | 1,942 | 1,949.5 | 1,907 | 1,907.5 | 69,781,000 | 1,907.50 |
| 2025-05-12 | 1,833.5 | 1,842.5 | 1,814 | 1,839.5 | 43,552,500 | 1,839.50 |
| 2025-05-09 | 1,787.5 | 1,812.5 | 1,783.5 | 1,811 | 49,684,000 | 1,811 |
| 2025-05-08 | 1,743.5 | 1,767.5 | 1,741.5 | 1,763.5 | 38,483,300 | 1,763.50 |
| 2025-05-07 | 1,750 | 1,759.5 | 1,725.5 | 1,750.5 | 51,813,300 | 1,750.50 |
| 2025-05-02 | 1,757 | 1,790 | 1,722.5 | 1,737.5 | 69,709,700 | 1,737.50 |
| 2025-05-01 | 1,820 | 1,822.5 | 1,760 | 1,782 | 62,432,800 | 1,782 |
| 2025-04-30 | 1,800 | 1,820 | 1,782.5 | 1,803.5 | 64,480,100 | 1,803.50 |
| 2025-04-28 | 1,750 | 1,783.5 | 1,750 | 1,772 | 47,288,400 | 1,772 |
| 2025-04-25 | 1,743.5 | 1,744.5 | 1,716 | 1,735 | 48,539,900 | 1,735 |
| 2025-04-24 | 1,706.5 | 1,731 | 1,700.5 | 1,721.5 | 52,714,600 | 1,721.50 |
| 2025-04-23 | 1,699 | 1,708.5 | 1,679 | 1,687.5 | 60,413,200 | 1,687.50 |
| 2025-04-22 | 1,645 | 1,659 | 1,630.5 | 1,633 | 42,565,500 | 1,633 |
| 2025-04-21 | 1,674 | 1,676.5 | 1,642 | 1,653 | 33,138,500 | 1,653 |
| 2025-04-18 | 1,689.5 | 1,698 | 1,672 | 1,685.5 | 50,013,500 | 1,685.50 |
| 2025-04-17 | 1,647 | 1,680 | 1,634 | 1,680 | 52,230,000 | 1,680 |
| 2025-04-16 | 1,700 | 1,709 | 1,632.5 | 1,642 | 63,594,600 | 1,642 |
| 2025-04-15 | 1,674 | 1,701.5 | 1,660.5 | 1,684 | 59,414,100 | 1,684 |
| 2025-04-14 | 1,651 | 1,704 | 1,641.5 | 1,647 | 64,482,000 | 1,647 |
| 2025-04-11 | 1,605.5 | 1,662.5 | 1,594.5 | 1,644.5 | 98,801,700 | 1,644.50 |
| 2025-04-10 | 1,817 | 1,817 | 1,710.5 | 1,711 | 132,780,800 | 1,711 |
| 2025-04-09 | 1,600 | 1,623.5 | 1,552 | 1,570 | 126,803,200 | 1,570 |
| 2025-04-08 | 1,678 | 1,688 | 1,622 | 1,658 | 120,997,000 | 1,658 |
| 2025-04-07 | 1,318.5 | 1,532.5 | 1,310 | 1,495.5 | 172,141,100 | 1,495.50 |
| 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