三菱UFJフィナンシャル・グループ(8306) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/23 - - - - -
2020/10/22 421.8 424.3 421.5 422.2 28,375,800
2020/10/21 422.7 426.0 420.9 424.9 42,344,700
2020/10/20 420.6 421.4 416.1 417.6 41,601,400
2020/10/19 421.0 423.0 419.6 421.3 32,964,900
2020/10/16 423.5 423.9 419.6 419.6 32,565,800
2020/10/15 419.6 422.6 419.0 420.0 39,734,100
2020/10/14 422.2 423.8 418.4 423.3 54,583,600
2020/10/13 430.4 431.0 425.2 427.6 29,520,500
2020/10/12 428.0 428.3 424.0 427.1 39,958,000
2020/10/09 434.3 434.5 429.9 430.6 34,306,800
2020/10/08 435.0 436.5 433.2 434.3 40,365,500
2020/10/07 429.9 434.9 428.5 433.9 34,074,100
2020/10/06 432.6 434.9 431.3 433.6 46,719,600
2020/10/05 425.2 431.2 425.1 428.8 43,543,900
2020/10/02 422.9 425.4 418.5 419.9 69,756,000
2020/10/01 416.1 416.1 416.1 416.1 -
2020/09/30 431.9 431.9 415.9 416.1 92,362,300
2020/09/29 436.8 439.4 435.5 436.1 61,883,100
2020/09/28 442.2 445.5 440.0 445.5 80,738,900
2020/09/25 440.3 440.9 438.3 440.4 50,046,800
2020/09/24 437.0 437.7 435.0 436.1 52,802,400
2020/09/23 436.0 441.4 432.0 439.9 57,954,400
2020/09/18 441.7 444.0 439.6 441.4 51,377,800
2020/09/17 444.0 445.8 441.5 441.7 36,507,800
2020/09/16 444.1 444.4 439.8 441.8 47,748,300
2020/09/15 449.6 449.6 444.1 447.5 50,478,700
2020/09/14 441.0 446.9 440.5 446.7 49,211,800
2020/09/11 433.4 440.3 433.0 438.8 48,296,000
2020/09/10 434.5 437.4 432.2 437.4 49,668,500
2020/09/09 435.7 436.0 430.2 431.9 73,268,500
2020/09/08 444.9 444.9 439.1 443.2 46,860,200
2020/09/07 448.0 448.8 441.4 443.4 44,785,200
2020/09/04 438.0 444.8 438.0 444.4 46,868,000
2020/09/03 446.0 446.8 440.0 440.8 47,307,200
2020/09/02 444.0 444.3 439.8 441.0 32,444,800
2020/09/01 440.5 442.4 437.4 441.7 40,162,100
2020/08/31 448.6 449.4 441.8 442.5 59,409,200
2020/08/28 440.6 449.4 435.9 440.6 103,375,900
2020/08/27 438.0 438.0 430.5 431.9 38,515,700
2020/08/26 437.0 440.2 435.1 440.0 36,435,800
2020/08/25 435.4 443.0 435.3 439.0 66,572,000
2020/08/24 427.8 429.1 426.1 426.4 24,371,000
2020/08/21 430.0 433.0 425.4 425.7 47,250,900
2020/08/20 426.0 430.1 425.1 426.7 39,909,000
2020/08/19 423.0 429.1 421.6 427.5 40,001,100
2020/08/18 428.0 429.2 421.5 427.3 49,279,800
2020/08/17 432.0 436.2 430.6 432.2 36,313,300
2020/08/14 439.0 439.3 433.5 435.5 47,190,300
2020/08/13 445.9 446.3 438.3 440.8 63,378,700