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
1,666.7
円
(03:16)
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 |
|---|---|
| 1,665.0 (24/05/29) | 954.2 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,665.0 (24/05/29) | 1,199.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,571.0 | 1,665.0 | 1,567.0 | 1,658.0 | +87.0 | +5.5 | 452,054,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 1,231.0 | 1,260.5 | 1,185.0 | 1,254.5 | +19.5 | +1.6 | 279,222,500 |
| 10/20 | 1,231.5 | 1,265.5 | 1,221.5 | 1,235.0 | -2.5 | -0.2 | 281,301,900 |
| 10/13 | 1,254.0 | 1,274.0 | 1,237.0 | 1,237.5 | -1.5 | -0.1 | 218,027,200 |
| 10/6 | 1,271.0 | 1,308.0 | 1,201.0 | 1,239.0 | -29.5 | -2.3 | 434,457,800 |
| 9/29 | 1,318.5 | 1,320.0 | 1,267.0 | 1,268.5 | -62.5 | -4.7 | 404,278,100 |
| 9/22 | 1,293.0 | 1,344.0 | 1,291.0 | 1,331.0 | +39.5 | +3.1 | 412,805,300 |
| 9/15 | 1,235.0 | 1,338.5 | 1,234.0 | 1,291.5 | +79.5 | +6.6 | 552,132,400 |
| 9/8 | 1,193.0 | 1,239.5 | 1,192.0 | 1,212.0 | +29.0 | +2.5 | 370,243,200 |
| 9/1 | 1,141.5 | 1,188.0 | 1,141.0 | 1,183.0 | +46.5 | +4.1 | 345,175,500 |
| 8/25 | 1,089.5 | 1,142.0 | 1,088.0 | 1,136.5 | +42.0 | +3.8 | 278,818,800 |
| 8/18 | 1,125.0 | 1,125.0 | 1,067.0 | 1,094.5 | -27.0 | -2.4 | 285,702,400 |
| 8/10 | 1,140.0 | 1,146.5 | 1,084.5 | 1,121.5 | -23.0 | -2.0 | 268,266,100 |
| 8/4 | 1,151.0 | 1,163.0 | 1,120.5 | 1,144.5 | +8.5 | +0.8 | 479,286,600 |
| 7/28 | 1,044.5 | 1,139.0 | 1,039.0 | 1,136.0 | +61.5 | +5.7 | 414,202,100 |
| 7/21 | 1,058.5 | 1,096.0 | 1,056.0 | 1,074.5 | +16.5 | +1.6 | 269,256,300 |
| 7/14 | 1,064.0 | 1,084.0 | 1,048.0 | 1,058.0 | +0.5 | +0.1 | 289,686,000 |
| 7/7 | 1,071.0 | 1,115.0 | 1,053.5 | 1,057.5 | -7.5 | -0.7 | 414,083,300 |
| 6/30 | 1,006.0 | 1,077.0 | 995.6 | 1,065.0 | +48.0 | +4.7 | 362,768,300 |
| 6/23 | 996.0 | 1,041.0 | 976.3 | 1,017.0 | +31.2 | +3.2 | 397,449,200 |
| 6/16 | 970.0 | 1,008.5 | 957.5 | 985.8 | +17.9 | +1.9 | 420,310,700 |
| 6/9 | 985.1 | 988.0 | 954.2 | 967.9 | -1.4 | -0.1 | 379,022,800 |
| 6/2 | 921.5 | 969.8 | 916.5 | 969.3 | +62.8 | +6.9 | 509,306,800 |
| 5/26 | 932.0 | 938.7 | 905.1 | 906.5 | -20.4 | -2.2 | 355,031,700 |
| 5/19 | 872.1 | 954.0 | 872.0 | 926.9 | +58.4 | +6.7 | 477,601,800 |
| 5/12 | 857.1 | 870.8 | 844.5 | 868.5 | +5.9 | +0.7 | 283,948,000 |
| 5/2 | 861.5 | 869.3 | 854.1 | 862.6 | +9.7 | +1.1 | 116,186,200 |
| 4/28 | 869.5 | 883.3 | 832.2 | 852.9 | -13.8 | -1.6 | 369,118,300 |
| 4/21 | 860.7 | 894.5 | 856.9 | 866.7 | +18.7 | +2.2 | 338,035,000 |
| 4/14 | 851.6 | 860.3 | 842.6 | 848.0 | +2.5 | +0.3 | 280,348,100 |
| 4/7 | 845.1 | 863.8 | 830.8 | 845.5 | -2.4 | -0.3 | 324,567,300 |
▶︎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