8306東証P貸借
業種 銀行業
三菱ＵＦＪフィナンシャル・グループ 株価時系列データ
PTS
1,494.5
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,849.5 (24/07/05) | 1,164.0 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,849.5 (24/07/05) | 1,199.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,483.0 | 1,503.0 | 1,473.5 | 1,482.0 | +39.0 | +2.7 | 93,077,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,460.0 | 1,465.0 | 1,443.0 | 1,443.0 | +25.5 | +1.8 | 52,452,100 |
| 9/18 | 1,437.0 | 1,441.0 | 1,412.5 | 1,417.5 | -1.5 | -0.1 | 44,240,600 |
| 9/17 | 1,455.5 | 1,464.5 | 1,391.5 | 1,419.0 | -32.0 | -2.2 | 62,329,300 |
| 9/13 | 1,452.0 | 1,462.5 | 1,443.0 | 1,451.0 | -8.0 | -0.6 | 52,635,600 |
| 9/12 | 1,457.5 | 1,472.0 | 1,442.5 | 1,459.0 | +31.5 | +2.2 | 45,593,000 |
| 9/11 | 1,428.5 | 1,448.5 | 1,414.0 | 1,427.5 | -18.0 | -1.3 | 56,256,200 |
| 9/10 | 1,442.5 | 1,475.0 | 1,442.0 | 1,445.5 | +2.5 | +0.2 | 46,372,100 |
| 9/9 | 1,410.0 | 1,449.5 | 1,406.5 | 1,443.0 | -34.0 | -2.3 | 59,335,300 |
| 9/6 | 1,490.0 | 1,502.0 | 1,467.0 | 1,477.0 | -8.5 | -0.6 | 41,174,300 |
| 9/5 | 1,479.0 | 1,513.5 | 1,460.0 | 1,485.5 | -23.5 | -1.6 | 70,183,600 |
| 9/4 | 1,549.0 | 1,555.5 | 1,505.0 | 1,509.0 | -90.0 | -5.6 | 73,244,900 |
| 9/3 | 1,559.0 | 1,599.0 | 1,553.5 | 1,599.0 | +50.5 | +3.3 | 52,222,400 |
| 9/2 | 1,552.0 | 1,562.0 | 1,539.0 | 1,548.5 | +20.5 | +1.3 | 35,940,300 |
| 8/30 | 1,520.0 | 1,532.0 | 1,512.0 | 1,528.0 | +15.5 | +1.0 | 44,526,700 |
| 8/29 | 1,517.5 | 1,523.0 | 1,506.0 | 1,512.5 | +3.0 | +0.2 | 41,281,700 |
| 8/28 | 1,492.0 | 1,509.5 | 1,486.0 | 1,509.5 | +5.0 | +0.3 | 35,413,900 |
| 8/27 | 1,495.0 | 1,516.5 | 1,490.5 | 1,504.5 | +6.0 | +0.4 | 29,317,100 |
| 8/26 | 1,513.0 | 1,523.5 | 1,488.0 | 1,498.5 | -26.5 | -1.7 | 47,185,600 |
| 8/23 | 1,523.0 | 1,529.0 | 1,509.0 | 1,525.0 | +11.5 | +0.8 | 38,568,400 |
| 8/22 | 1,536.5 | 1,538.0 | 1,502.0 | 1,513.5 | -24.5 | -1.6 | 42,850,000 |
| 8/21 | 1,520.0 | 1,539.0 | 1,517.5 | 1,538.0 | -6.0 | -0.4 | 32,992,000 |
| 8/20 | 1,560.0 | 1,560.5 | 1,534.0 | 1,544.0 | +0.5 | +0.0 | 37,981,600 |
| 8/19 | 1,555.0 | 1,571.0 | 1,536.0 | 1,543.5 | -9.5 | -0.6 | 53,622,900 |
| 8/16 | 1,575.0 | 1,575.0 | 1,538.5 | 1,553.0 | +50.0 | +3.3 | 74,276,100 |
| 8/15 | 1,477.0 | 1,524.5 | 1,467.0 | 1,503.0 | +45.5 | +3.1 | 80,672,800 |
| 8/14 | 1,480.0 | 1,486.5 | 1,444.0 | 1,457.5 | +19.0 | +1.3 | 69,070,500 |
| 8/13 | 1,412.5 | 1,439.5 | 1,406.0 | 1,438.5 | +28.0 | +2.0 | 74,626,800 |
| 8/9 | 1,424.0 | 1,426.0 | 1,386.0 | 1,410.5 | +17.0 | +1.2 | 85,154,400 |
| 8/8 | 1,380.0 | 1,444.0 | 1,377.5 | 1,393.5 | -39.5 | -2.8 | 104,202,000 |
| 8/7 | 1,310.0 | 1,484.0 | 1,304.0 | 1,433.0 | +115.0 | +8.7 | 180,522,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
