[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 
2017-02-27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