[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 
2017-04-27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