！決算発表予定日 2025/02/04
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
1,892
円
取引時間外
(15:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,948.0 (25/01/08) | 1,200.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,948.0 (25/01/08) | 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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,906.0 | 1,927.5 | 1,876.0 | 1,890.0 | -2.5 | -0.1 | 59,215,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,300.0 | 1,308.0 | 1,294.0 | 1,308.0 | +14.0 | +1.1 | 55,593,300 |
| 1/19 | 1,305.5 | 1,305.5 | 1,292.0 | 1,294.0 | -5.0 | -0.4 | 60,287,900 |
| 1/18 | 1,296.5 | 1,302.5 | 1,289.5 | 1,299.0 | +6.0 | +0.5 | 50,038,500 |
| 1/17 | 1,294.0 | 1,303.0 | 1,287.5 | 1,293.0 | +8.5 | +0.7 | 80,529,100 |
| 1/16 | 1,293.0 | 1,294.5 | 1,279.0 | 1,284.5 | -9.0 | -0.7 | 49,091,500 |
| 1/15 | 1,277.5 | 1,294.5 | 1,274.0 | 1,293.5 | +26.0 | +2.1 | 60,165,800 |
| 1/12 | 1,280.0 | 1,284.5 | 1,265.5 | 1,267.5 | -13.5 | -1.1 | 71,206,800 |
| 1/11 | 1,273.0 | 1,287.5 | 1,267.0 | 1,281.0 | +21.0 | +1.7 | 82,084,400 |
| 1/10 | 1,252.5 | 1,267.5 | 1,250.5 | 1,260.0 | +0.5 | +0.0 | 54,849,300 |
| 1/9 | 1,270.5 | 1,270.5 | 1,252.0 | 1,259.5 | +1.5 | +0.1 | 54,293,500 |
| 1/5 | 1,232.5 | 1,258.0 | 1,232.5 | 1,258.0 | +33.0 | +2.7 | 67,823,400 |
| 1/4 | 1,212.0 | 1,225.0 | 1,199.5 | 1,225.0 | +13.5 | +1.1 | 64,417,600 |
| 12/29 | 1,205.0 | 1,214.0 | 1,203.0 | 1,211.5 | +8.0 | +0.7 | 46,796,400 |
| 12/28 | 1,205.0 | 1,210.5 | 1,199.5 | 1,203.5 | -6.0 | -0.5 | 67,936,400 |
| 12/27 | 1,203.5 | 1,210.5 | 1,203.0 | 1,209.5 | +6.0 | +0.5 | 47,138,300 |
| 12/26 | 1,202.0 | 1,205.5 | 1,196.0 | 1,203.5 | -3.5 | -0.3 | 33,587,000 |
| 12/25 | 1,220.0 | 1,226.5 | 1,205.0 | 1,207.0 | -9.0 | -0.7 | 29,668,000 |
| 12/22 | 1,186.5 | 1,216.5 | 1,186.5 | 1,216.0 | +34.5 | +2.9 | 65,889,400 |
| 12/21 | 1,177.0 | 1,186.5 | 1,170.5 | 1,181.5 | -6.0 | -0.5 | 44,567,600 |
| 12/20 | 1,167.0 | 1,201.0 | 1,164.0 | 1,187.5 | +2.5 | +0.2 | 67,595,800 |
| 12/19 | 1,198.0 | 1,201.5 | 1,172.0 | 1,185.0 | -13.5 | -1.1 | 86,084,300 |
| 12/18 | 1,191.5 | 1,203.5 | 1,169.5 | 1,198.5 | -6.0 | -0.5 | 79,172,300 |
| 12/15 | 1,221.0 | 1,235.0 | 1,200.5 | 1,204.5 | -22.5 | -1.8 | 88,425,800 |
| 12/14 | 1,245.0 | 1,252.5 | 1,222.0 | 1,227.0 | -45.0 | -3.5 | 101,036,800 |
| 12/13 | 1,251.5 | 1,272.0 | 1,251.0 | 1,272.0 | +12.0 | +1.0 | 53,445,300 |
| 12/12 | 1,263.0 | 1,269.5 | 1,258.0 | 1,260.0 | -20.5 | -1.6 | 68,181,000 |
| 12/11 | 1,264.5 | 1,283.0 | 1,259.5 | 1,280.5 | +23.5 | +1.9 | 66,297,800 |
| 12/8 | 1,258.5 | 1,287.5 | 1,254.5 | 1,257.0 | +3.0 | +0.2 | 110,786,400 |
| 12/7 | 1,230.0 | 1,254.0 | 1,222.0 | 1,254.0 | +10.0 | +0.8 | 68,933,600 |
| 12/6 | 1,240.0 | 1,244.5 | 1,229.0 | 1,244.0 | +7.5 | +0.6 | 54,043,100 |
▶︎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
