[8306 東証1部] 三菱UFJフィナンシャル・グループ 前場後場 時系列データ (2017年)

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16後場700.20700.70699.30699.701869990013087369670
2017-08-16前場699.90702.30699.00700.602147430015043315180
2017-08-15後場703.90704.30699.70700.102852270019990038210
2017-08-15前場698.80706.80697.10703.403863250027125650470
2017-08-14後場686.50689.20685.00688.503384520023264210810
2017-08-14前場682.00685.70680.40684.504515170030828094580
2017-08-10後場695.00697.00694.40696.702606870018143337260
2017-08-10前場700.00700.60693.00695.003459190024114247090
2017-08-09後場701.10705.10701.00703.002204020015495848810
2017-08-09前場706.50709.40700.20701.002649840018638185920
2017-08-08後場709.10711.20709.00710.601469940010441036700
2017-08-08前場713.40714.20708.00710.001790560012737688830
2017-08-07後場716.00716.40713.30713.40135392009672476130
2017-08-07前場718.00720.00714.30716.201701030012197579320
2017-08-04後場709.50710.60708.30709.20127658009053982460
2017-08-04前場708.20710.90707.30709.90118547008405144800
2017-08-03後場711.00712.90709.00712.801826500012991516390
2017-08-03前場715.50717.70708.90710.502107680015039304680
2017-08-02後場718.40719.90716.40716.802577240018500184920
2017-08-02前場722.00726.60716.50718.404057410029269694530
2017-08-01後場709.00716.30708.60715.403020200021553860040
2017-08-01前場704.00711.50702.40708.503191620022592172080
2017-07-31後場702.90705.70700.00700.002358590016578082360
2017-07-31前場700.80704.50699.30701.802283010016025094240
2017-07-28後場703.60704.10701.10702.402536360017810405530
2017-07-28前場703.00705.40702.10703.902104240014808871030
2017-07-27後場708.00712.10707.00708.102152700015261149160
2017-07-27前場706.00709.30704.70707.301890110013351906750
2017-07-26後場714.00714.40709.30711.602103750014968786420
2017-07-26前場715.70717.80712.70713.002238270016019363480
2017-07-25後場706.50708.70704.20704.701789950012634528840
2017-07-25前場705.80712.30704.10705.902276610016128600190
2017-07-24後場704.40707.80703.70705.403403000024018531730
2017-07-24前場703.60704.40699.70703.803889870027295333910
2017-07-21後場713.00715.70712.30713.601940640013852348460
2017-07-21前場714.80715.60711.00711.602236320015955052450
2017-07-20後場720.10720.70717.20718.702058840014796820240
2017-07-20前場719.50720.60715.00719.402052940014739529130
2017-07-19後場719.90721.00715.80718.001594250011444122300
2017-07-19前場713.50719.80712.30719.402127200015225304890
2017-07-18後場716.60722.10716.20721.602473210017812423570
2017-07-18前場718.30719.60713.70716.303807250027298605830
2017-07-14後場733.30734.80731.50731.802324200017035095140
2017-07-14前場731.90736.30729.00732.402831840020733962790
2017-07-13後場731.70731.70726.40727.102786190020285249980
2017-07-13前場739.90740.20731.20731.702688710019773083790
2017-07-12後場741.00741.30738.30738.402900340021439778610
2017-07-12前場744.80745.80740.50742.002252260016727870640
2017-07-11後場748.10752.40747.40751.402578690019358530700
2017-07-11前場749.00749.70745.40748.001978690014791552320
2017-07-10後場748.40751.70746.60749.302416070018099358660
2017-07-10前場757.80758.50745.70747.902755500020658059180
2017-07-07後場757.10758.20752.10754.003022060022806341670
2017-07-07前場756.10760.80755.70759.402314650017550464190
2017-07-06後場761.40763.20759.40761.202206860016797515530
2017-07-06前場767.10767.10758.70762.102577050019632290060
2017-07-05後場760.20766.50760.20766.202662210020357724750
2017-07-05前場758.10765.70757.20760.102930220022313324730
2017-07-04後場765.10765.70757.10759.303251730024738759190
2017-07-04前場770.00770.70764.70765.103247670024944345370
2017-07-03後場754.00758.80753.50757.102667370020190336620
2017-07-03前場754.80757.70749.00753.302313070017398699160
2017-06-30後場754.40755.00750.60754.802822150021264783310
2017-06-30前場755.00761.00751.70755.304135970031266181280
2017-06-29後場761.30764.90754.00755.203632070027513566700
2017-06-29前場777.20777.70757.50763.207155460055029826950
2017-06-28後場741.60749.00741.50747.205751960042930616870
2017-06-28前場738.00744.40737.00741.905313280039351556200
2017-06-27後場731.30732.20728.00728.302072250015127921400
2017-06-27前場730.50734.80729.90732.202256380016521293770
2017-06-26後場725.00729.70723.60726.903337470024247108680
2017-06-26前場723.20723.70720.30723.301913890013815655670
2017-06-23後場720.10725.90719.30723.901971390014261696430
2017-06-23前場724.00724.40719.10719.202449680017670166510
2017-06-22後場724.60726.30722.70723.202485690018001722360
2017-06-22前場721.20727.00720.10724.702690810019493172510
2017-06-21後場719.60722.50718.40719.803067660022092730450
2017-06-21前場726.50728.00719.30719.802949340021299440880
2017-06-20後場736.60736.60729.60729.603097320022681860340
2017-06-20前場734.00739.90733.80735.403401030025048409650
2017-06-19後場725.40726.80722.20725.202003070014519114430
2017-06-19前場719.90727.60718.30726.402206770015955189740
2017-06-16後場727.00730.00722.40722.606926830050195253650
2017-06-16前場721.00727.70720.00725.803474540025152612480
2017-06-15後場719.80719.80715.00715.003598510025788294150
2017-06-15前場720.50727.90718.30719.003622280026169864030
2017-06-14後場732.70734.70729.30729.302771760020263219340
2017-06-14前場740.90741.90732.70733.002900110021396822960
2017-06-13後場735.80737.20733.70734.001740040012789157050
2017-06-13前場732.50736.80729.40735.802349590017232936460
2017-06-12後場740.00740.00732.00733.302861420021032707900
2017-06-12前場742.00748.30740.40741.104071020030262628550
2017-06-09後場736.00738.00731.30734.703642070026763812290
2017-06-09前場731.90737.50728.10736.008218040060198608210
2017-06-08後場721.00735.80720.90723.007268800052795765850
2017-06-08前場721.60725.50719.80720.503093390022351382430
2017-06-07後場712.00715.50710.80714.502985130021314680910
2017-06-07前場709.00712.20706.10711.602674620018954734570
2017-06-06後場714.00715.60709.10710.702718940019371754590
2017-06-06前場712.20720.70709.70714.903908370027974319950
2017-06-05後場713.60714.90710.60711.502970360021147317210
2017-06-05前場713.60718.50712.60713.904045420028920881780
2017-06-02後場714.90722.00714.50721.606356320045707137790
2017-06-02前場700.00715.50698.70713.806569260046478103390
2017-06-01後場691.20693.50689.60691.303313480022919653670
2017-06-01前場685.10695.40684.20691.104673540032288582790
2017-05-31後場689.00691.00687.40690.906978090048141628850
2017-05-31前場690.00691.40688.70689.202457010016948454640
2017-05-30後場694.10697.00694.00696.502001150013921369250
2017-05-30前場698.00698.80693.40693.501610250011209570090
2017-05-29後場699.40701.20697.90697.901513950010582514370
2017-05-29前場695.20700.80693.70699.801963730013715776480
2017-05-26後場699.40699.50695.20695.202370640016523746230
2017-05-26前場701.20702.50699.20699.902058130014426269490
2017-05-25後場701.50702.60699.70701.502390090016767130690
2017-05-25前場701.40704.80697.60702.303158500022147988800
2017-05-24後場702.50705.00700.00701.003567080025050304590
2017-05-24前場702.60703.50698.20703.003310420023217370810
2017-05-23後場690.10694.30689.80691.302409590016668923090
2017-05-23前場690.50691.70687.40690.103012470020774714380
2017-05-22後場694.30697.40694.00695.602030070014116457690
2017-05-22前場695.00697.80693.10694.302627360018262270930
2017-05-19後場684.60693.10684.40689.904400040030356305700
2017-05-19前場683.60688.10681.60685.603891740026614601810
2017-05-18後場682.30682.70680.70680.804368350029766568850
2017-05-18前場683.70684.80680.00683.507110560048493758380
2017-05-17後場713.00715.00706.60709.503583420025477848810
2017-05-17前場711.80716.30704.60715.504580980032536835510
2017-05-16後場719.80722.90715.50719.703714580026695390110
2017-05-16前場731.10733.20719.00719.804491290032712288820
2017-05-15後場720.00723.10719.10721.502379930017164760440
2017-05-15前場720.00722.50714.10720.102856630020500483900
2017-05-12後場728.10730.00726.80730.002313090016862805440
2017-05-12前場733.20734.80727.70728.202451490017953174300
2017-05-11後場732.00739.60731.50739.404625930034108968600
2017-05-11前場730.30732.20727.00731.802297290016752189170
2017-05-10後場728.40729.50726.90727.702049760014921537130
2017-05-10前場730.10731.70726.40729.302444430017829758900
2017-05-09後場728.20730.40725.50728.402247570016369740760
2017-05-09前場733.00733.50727.30729.402810460020538545140
2017-05-08後場730.40734.30729.80734.303517650025782391400
2017-05-08前場729.00733.20726.10730.203861190028194408640
2017-05-02後場717.00718.70714.80715.902381480017064671920
2017-05-02前場712.30717.50712.20716.802324180016629545950
2017-05-01後場707.30711.70706.60711.702334920016573990200
2017-05-01前場705.10709.40702.40708.002846990020090358870
2017-04-28後場712.80712.80706.00709.203129010022184301980
2017-04-28前場717.00719.00711.10712.602437350017437061260
2017-04-27後場720.70723.00717.70721.703087840022250919350
2017-04-27前場716.70721.60712.50721.003271400023455381420
2017-04-26後場716.40720.00715.90720.004096500029414458690
2017-04-26前場716.00717.50711.30717.104777150034162017650
2017-04-25後場702.40704.10699.00703.103689870025902957510
2017-04-25前場689.20703.90688.00703.604680570032642282340
2017-04-24後場693.10693.70687.80688.002573440017744342030
2017-04-24前場689.00695.20687.70693.704144730028650342780
2017-04-21後場679.10682.30676.00678.403593450024394002500
2017-04-21前場680.00682.80674.50678.803922970026621711120
2017-04-20後場671.00673.70666.60666.603669600024577380590
2017-04-20前場660.00674.50658.80671.104646730030957654800
2017-04-19後場652.70662.60652.60655.404423390029087705560
2017-04-19前場648.10652.30644.10651.204455290028847362700
2017-04-18後場660.80661.00654.60655.902779550018267673470
2017-04-18前場663.80665.00659.50661.004038390026747339190
2017-04-17後場646.30650.20644.70650.202644820017141579950
2017-04-17前場649.50652.60642.20646.103032690019608692840
2017-04-14後場650.00655.60648.70652.202250970014686934630
2017-04-14前場646.00653.30643.00650.903379470021915646120
2017-04-13後場653.00655.90650.00654.703022510019737705560
2017-04-13前場651.50656.60648.80654.203365090021969831270
2017-04-12後場660.00664.00660.00663.702453170016248153320
2017-04-12前場660.00662.90656.20660.003887810025640179440
2017-04-11後場668.00674.30667.70673.801964540013202056020
2017-04-11前場673.20674.80668.80669.002593530017422950360
2017-04-10後場674.10682.50672.80679.002448830016598444980
2017-04-10前場673.50677.60671.00673.502809740018959723550
2017-04-07後場667.60674.40665.60667.703101790020793897450
2017-04-07前場668.90678.00663.30665.705016670033654034020
2017-04-06後場663.00668.40661.70665.403794860025232147540
2017-04-06前場665.20671.40663.50663.804589030030613072170
2017-04-05後場675.00678.90671.10676.803309250022353663610
2017-04-05前場687.70688.50673.80676.904065110027630156520
2017-04-04後場680.60683.30678.10683.304205190028638149190
2017-04-04前場680.60684.70679.30682.403384540023070103680
2017-04-03後場694.00696.90687.30694.303375780023369883470
2017-04-03前場699.30699.40688.80694.403856940026734233320
2017-03-31後場713.60715.50699.70699.704276030030162510170
2017-03-31前場713.90717.90711.30713.402323970016605976200
2017-03-30後場710.00712.80706.60706.802445270017351824580
2017-03-30前場706.30712.60703.40711.902772120019590523780
2017-03-29後場711.00713.90709.80712.302454450017473351260
2017-03-29前場719.90719.90708.70711.703381270024108704100
2017-03-28後場715.20715.20710.90713.903401940024259223090
2017-03-28前場711.50715.60709.40714.703104880022130287500
2017-03-27後場704.00705.60702.20704.602680540018871848410
2017-03-27前場705.40708.20700.80703.703713880026134626100
2017-03-24後場719.70720.30716.20717.102617540018788251100
2017-03-24前場710.50722.80709.60719.603301440023677644690
2017-03-23後場708.10709.80705.90708.304067870028782228000
2017-03-23前場710.00715.60705.60707.905359200038069321540
2017-03-22後場714.50715.50712.50713.704541310032430217140
2017-03-22前場715.70719.60713.10714.207357690052693993120
2017-03-21後場747.60747.90744.50745.702745520020477285710
2017-03-21前場750.10752.20743.80746.904228880031587436850
2017-03-17後場762.50762.60758.80759.004266140032433131920
2017-03-17前場762.00765.40761.00763.002481470018933420270
2017-03-16後場768.70770.80764.90765.003590800027552622600
2017-03-16前場765.00768.60762.80766.603277050025078620210
2017-03-15後場767.70778.00767.10774.103657090028260290670
2017-03-15前場765.00767.60764.00766.701476810011307315850
2017-03-14後場767.10768.40766.10767.701901780014591645600
2017-03-14前場768.50769.60766.00766.601785220013699208050
2017-03-13後場769.60770.00767.30767.901693650013014002150
2017-03-13前場768.50771.50766.30769.102369360018210225470
2017-03-10後場768.30770.00766.10769.603299280025341795790
2017-03-10前場769.90769.90760.20767.606311330048460655180
2017-03-09後場756.40758.90756.20756.901866820014138975470
2017-03-09前場758.00759.20755.20756.301833800013881455440
2017-03-08後場754.20755.00752.30754.201628980012275524370
2017-03-08前場754.80756.20751.30754.101885970014218709460
2017-03-07後場756.30756.30753.70755.202173890016407706960
2017-03-07前場756.00757.40753.50756.402559900019344002300
2017-03-06後場755.80761.80755.60759.002800140021268203370
2017-03-06前場754.80757.20751.10756.202422930018277086030
2017-03-03後場760.70760.80754.30758.503560920026948183340
2017-03-03前場758.70761.90755.50761.402969760022532372390
2017-03-02後場771.50771.80763.00763.004610130035363708820
2017-03-02前場770.00776.00766.50772.808455710065217715400
2017-03-01後場742.60749.00739.10748.204382950032648158950
2017-03-01前場746.90746.90735.60739.604257030031581327940
2017-02-28後場746.00747.00738.40738.403963530029421933660
2017-02-28前場742.90745.90740.00745.403104140023041492690
2017-02-27後場742.50743.60737.60738.903509170025964028970
2017-02-27前場749.90751.00735.80740.905321200039467554340
2017-02-24後場761.20761.40756.20758.402740520020784805770
2017-02-24前場759.00764.50757.10761.102790920021235688540
2017-02-23後場761.90764.70759.20764.202313900017638214010
2017-02-23前場771.00771.40759.30761.003247700024811505280
2017-02-22後場772.10773.50771.60771.901915210014791040410
2017-02-22前場778.00778.00771.40772.203290970025499376060
2017-02-21後場774.90775.30772.20774.002287080017692713510
2017-02-21前場770.00775.40767.10773.602969040022936269150
2017-02-20後場767.80769.50766.80767.802176220016715991840
2017-02-20前場756.00766.90756.00766.902868850021862517190
2017-02-17後場762.10764.50758.40763.803231200024631610150
2017-02-17前場765.00769.60760.60762.102850400021787784880
2017-02-16後場769.90772.00765.50770.703165510024345609310
2017-02-16前場770.00778.80767.00769.805170590039961678780
2017-02-15後場773.20774.40768.30768.502991210023049049070
2017-02-15前場769.00778.80766.00773.205936570045912764100
2017-02-14後場765.00765.10753.80755.603434180026030915650
2017-02-14前場771.20771.40763.30764.402911380022326159020
2017-02-13後場772.10772.30764.40764.702885930022127465670
2017-02-13前場777.50777.90767.70771.804454350034454805390
2017-02-10後場762.00766.20761.70764.104503070034424187490
2017-02-10前場756.00762.30755.00761.505600560042494617710
2017-02-09後場745.30745.50740.00740.002691040019963479010
2017-02-09前場743.50747.70740.00747.402870500021344190500
2017-02-08後場748.80754.00746.70754.002416970018140093270
2017-02-08前場752.00756.00746.80747.403098810023252008140
2017-02-07後場754.40757.80750.70751.203392190025590556280
2017-02-07前場746.90754.10741.10752.103922570029314893170
2017-02-06後場762.00762.60753.50754.705142030038912345430
2017-02-06前場768.00768.10755.30763.608355790063703873860
2017-02-03後場733.50740.00727.70730.004601610033780277690
2017-02-03前場728.50746.00724.30730.807056240051853928800
2017-02-02後場729.00729.50719.10721.703663180026501486600
2017-02-02前場730.20734.30728.80730.503401350024872049870
2017-02-01後場719.80728.00719.00727.403188920023099686250
2017-02-01前場716.90721.10713.30719.504331710031045877290
2017-01-31後場732.50734.80729.20730.904109380030074229050
2017-01-31前場730.10736.90728.00732.303660590026812322070
2017-01-30後場741.70747.50741.30747.202417260018016716650
2017-01-30前場741.60747.30740.50742.202851230021184215780
2017-01-27後場753.00754.50749.70752.903832570028834003000
2017-01-27前場752.90758.20745.30751.006386140048071763180
2017-01-26後場739.30742.50738.60742.004360320032290213770
2017-01-26前場726.20742.50725.90738.307375930054252510420
2017-01-25後場709.60711.70708.00711.202429660017256843240
2017-01-25前場718.00719.30707.90708.304402040031483209030
2017-01-24後場706.00709.50705.20706.503092220021863120120
2017-01-24前場716.00717.90704.00706.505198410036912492030
2017-01-23後場727.70730.10725.30725.802211260016084540910
2017-01-23前場722.00731.00720.50727.103524450025606249520
2017-01-20後場727.00734.80726.00731.103415050024964668100
2017-01-20前場728.80732.30724.20725.802911000021186410400
2017-01-19後場726.00729.30722.00726.303229030023461259230
2017-01-19前場723.10731.50719.70727.205019720036426164720
2017-01-18後場702.10714.10700.30711.504601530032543208420
2017-01-18前場701.00706.40696.00702.105583880039100857270
2017-01-17後場715.80719.30712.90714.803620020025910396810
2017-01-17前場716.00721.10710.00715.704319120030883127360
2017-01-16後場727.70728.80726.00726.002099680015269244680
2017-01-16前場733.50737.50727.80728.503575520026216265600
2017-01-13後場728.60729.60727.00729.502741420019970829490
2017-01-13前場726.80731.30725.30725.803018820021963557860
2017-01-12後場729.50730.60725.70730.403192060023255026150
2017-01-12前場730.00735.40726.20729.503819960027907776940
2017-01-11後場734.80738.50733.30737.702891910021297598920
2017-01-11前場731.70737.90729.80734.202878640021114522510
2017-01-10後場730.00730.90726.70726.704045500029477453870
2017-01-10前場733.70736.50729.00731.903233750023672458430
2017-01-06後場738.00739.70735.30738.003090280022790113960
2017-01-06前場738.40739.70735.70737.403577300026387741570
2017-01-05後場744.00748.70743.60748.303240600024191216290
2017-01-05前場750.80752.80743.60746.504438830033247602280
2017-01-04後場751.50751.50743.90745.204606520034400568700
2017-01-04前場740.00751.50736.00751.506688020049860270650

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog