KabuInsight

三菱ＵＦＪフィナンシャル・グループ

8306
プライム/銀行業/Mitsubishi UFJ Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,592.02,660.02,591.02,656.0+2.0+0.08%40,555,600
2026-03-122,677.02,678.52,606.02,654.0-30.5-1.14%42,805,800
2026-03-112,738.02,763.02,684.52,684.5-37.0-1.36%38,213,800
2026-03-102,715.02,753.02,692.52,721.5+56.5+2.12%52,005,900
2026-03-092,579.02,676.52,572.02,665.0-94.5-3.42%67,658,800
2026-03-062,696.02,759.52,693.52,759.5+24.5+0.90%38,919,200
2026-03-052,745.02,788.02,712.02,735.0+90.5+3.42%56,480,400
2026-03-042,692.02,740.02,598.52,644.5-130.5-4.70%79,335,300
2026-03-032,808.52,846.02,772.02,775.0-45.0-1.60%62,903,500
2026-03-022,822.52,865.02,787.02,820.0-148.5-5.00%71,277,500
2026-02-272,934.52,968.52,913.02,968.5+43.5+1.49%55,827,300
2026-02-262,880.02,928.52,877.02,925.0+94.0+3.32%40,451,100
2026-02-252,888.02,889.02,809.02,831.0-57.0-1.97%51,226,600
2026-02-242,907.52,912.52,881.02,888.0-54.0-1.84%40,737,100
2026-02-202,979.52,980.02,926.02,942.0-67.0-2.23%35,869,200
2026-02-192,961.03,009.02,955.03,009.0+57.5+1.95%34,207,100
2026-02-182,942.52,969.52,925.52,951.5+75.0+2.61%33,765,000
2026-02-172,911.02,946.02,876.52,876.5-34.5-1.19%34,987,900
2026-02-163,000.03,001.02,906.02,911.0-92.0-3.06%45,947,500
2026-02-133,015.03,045.02,993.03,003.0-82.0-2.66%50,999,100
2026-02-123,027.03,087.03,008.03,085.0+51.0+1.68%49,949,500
2026-02-103,000.03,057.02,993.53,034.0+76.5+2.59%67,748,200
2026-02-093,050.03,050.02,952.52,957.5+6.0+0.20%65,327,300
2026-02-062,813.02,951.52,803.02,951.5+72.0+2.50%51,896,100
2026-02-052,947.52,948.02,854.02,879.5-70.0-2.37%65,223,800
2026-02-042,884.02,952.02,862.52,949.5+67.0+2.32%51,396,400
2026-02-032,822.52,882.52,810.02,882.5+138.5+5.05%47,872,000
2026-02-022,854.52,855.02,744.02,744.0-60.5-2.16%47,757,300
2026-01-302,785.02,811.02,757.02,804.5+28.0+1.01%37,132,200
2026-01-292,771.52,789.52,726.02,776.5+26.5+0.96%38,157,400
2026-01-282,745.02,768.52,728.02,750.0-21.5-0.78%30,463,300
2026-01-272,734.02,771.52,712.02,771.5+41.5+1.52%37,732,900
2026-01-262,739.02,788.02,730.02,730.0-105.5-3.72%52,322,600
2026-01-232,824.02,868.52,815.52,835.5+18.0+0.64%37,452,100
2026-01-222,882.52,896.02,817.52,817.5-14.0-0.49%41,165,400
2026-01-212,873.02,880.02,828.02,831.5-102.5-3.49%60,186,900
2026-01-202,964.52,965.02,921.02,934.0-19.0-0.64%38,085,700
2026-01-192,971.52,975.02,924.02,953.0-37.0-1.24%46,016,800
2026-01-162,980.03,015.02,965.02,990.0+26.0+0.88%59,690,800
2026-01-152,880.02,976.52,867.52,964.0+84.5+2.93%72,532,500
2026-01-142,800.02,879.52,784.02,879.5+97.5+3.50%61,539,800
2026-01-132,742.02,783.02,720.02,782.0+140.0+5.30%68,055,700
2026-01-092,617.52,678.52,614.02,642.0+38.0+1.46%52,749,500
2026-01-082,591.02,618.02,578.02,604.0-15.0-0.57%36,985,100
2026-01-072,657.02,658.02,598.52,619.0-6.0-0.23%48,037,400
2026-01-062,590.02,626.52,589.02,625.0+80.0+3.14%53,516,300
2026-01-052,518.52,557.02,516.52,545.0+52.0+2.09%48,107,000
2025-12-302,488.52,507.02,482.02,493.0-3.5-0.14%24,209,200
2025-12-292,486.02,512.02,473.52,496.5+11.0+0.44%41,254,600
2025-12-262,489.02,497.52,478.02,485.5+1.0+0.04%18,440,000
2025-12-252,490.02,490.02,470.52,484.5+3.5+0.14%12,797,100
2025-12-242,512.02,520.02,476.52,481.0-34.0-1.35%27,185,600
2025-12-232,500.02,527.02,491.52,515.0+20.0+0.80%32,584,600
2025-12-222,499.02,516.02,483.02,495.0+45.5+1.86%45,345,800
2025-12-192,425.02,470.02,417.52,449.5+20.5+0.84%53,054,900
2025-12-182,434.02,456.52,425.52,429.0-24.5-1.00%33,803,100
2025-12-172,451.02,466.52,422.52,453.5-23.5-0.95%46,437,700
2025-12-162,572.52,576.02,477.02,477.0-81.0-3.17%58,571,300
2025-12-152,513.02,558.02,512.52,558.0+59.0+2.36%46,689,500
2025-12-122,457.52,504.02,457.52,499.0+60.5+2.48%59,922,700
2025-12-112,481.02,493.52,438.52,438.5-29.5-1.20%30,768,100
2025-12-102,450.02,477.02,441.02,468.0-18.0-0.72%42,944,300
2025-12-092,509.52,514.52,482.52,486.0-12.5-0.50%34,952,000
2025-12-082,508.02,519.52,493.02,498.5-31.0-1.23%40,711,700
2025-12-052,510.02,534.02,483.02,529.5+14.5+0.58%44,245,400
2025-12-042,460.52,515.02,455.02,515.0+45.0+1.82%37,772,900
2025-12-032,515.52,516.52,468.02,470.0-53.5-2.12%42,305,600
2025-12-022,500.02,543.52,477.52,523.5+60.5+2.46%69,184,100
2025-12-012,450.02,498.52,446.52,463.0+39.5+1.63%56,069,700
2025-11-282,407.52,431.52,402.02,423.5+8.5+0.35%27,307,200
2025-11-272,450.02,471.52,412.52,415.0-32.0-1.31%44,687,300
2025-11-262,397.02,447.02,379.52,447.0+69.5+2.92%55,272,600
2025-11-252,400.02,409.02,360.02,377.5-7.5-0.31%39,826,000
2025-11-212,345.02,393.02,336.02,385.0-1.5-0.06%45,799,100
2025-11-202,398.52,411.52,380.52,386.5+46.5+1.99%40,564,800
2025-11-192,352.02,373.02,321.52,340.0-5.0-0.21%39,660,400
2025-11-182,401.02,403.52,345.02,345.0-81.5-3.36%47,038,000
2025-11-172,423.52,453.02,405.52,426.5-24.5-1.00%47,421,600
2025-11-142,424.52,466.02,420.02,451.0+1.0+0.04%47,106,100
2025-11-132,430.02,466.02,429.02,450.0+50.0+2.08%46,970,400
2025-11-122,350.02,400.02,345.52,400.0+78.5+3.38%52,034,100
2025-11-112,350.02,358.02,318.52,321.5-8.5-0.36%26,998,400
2025-11-102,330.02,339.02,320.52,330.0+15.5+0.67%27,249,200
2025-11-072,304.02,333.02,290.02,314.5-15.5-0.67%29,925,800
2025-11-062,312.52,330.02,306.52,330.0+36.0+1.57%36,200,800
2025-11-052,315.02,316.02,238.02,294.0-38.0-1.63%59,683,300
2025-11-042,318.52,351.02,303.02,332.0+2.0+0.09%38,663,200
2025-10-312,337.52,338.02,301.52,330.0+8.0+0.34%36,432,100
2025-10-302,295.52,326.02,293.52,322.0+41.5+1.82%55,985,500
2025-10-292,270.02,297.52,256.02,280.5+7.0+0.31%36,995,800
2025-10-282,272.52,283.02,258.52,273.5+0.5+0.02%32,770,100
2025-10-272,260.02,287.02,257.52,273.0+39.0+1.75%40,823,800
2025-10-242,270.02,271.02,234.02,234.0-27.5-1.22%44,301,600
2025-10-232,270.02,271.52,250.52,261.5-18.5-0.81%30,349,200
2025-10-222,290.02,294.02,278.02,280.0-27.5-1.19%34,928,900
2025-10-212,339.52,353.52,296.02,307.5-17.5-0.75%48,586,400
2025-10-202,277.02,325.02,255.52,325.0+92.5+4.14%51,875,600
2025-10-172,251.02,257.02,230.52,232.5-68.5-2.98%37,741,100
2025-10-162,307.02,322.52,285.52,301.0+10.0+0.44%29,182,800
2025-10-152,259.02,297.02,258.02,291.0+50.0+2.23%25,457,000
2025-10-142,246.52,279.02,233.02,241.0-44.0-1.93%42,023,500
2025-10-102,340.02,341.52,279.02,285.0-75.0-3.18%46,565,100
2025-10-092,361.02,368.02,336.02,360.0+14.5+0.62%34,517,300
2025-10-082,307.52,360.02,307.02,345.5+52.0+2.27%48,121,900
2025-10-072,330.02,330.02,289.02,293.5-22.5-0.97%42,592,800
2025-10-062,263.02,330.52,235.52,316.0+3.0+0.13%77,496,300
2025-10-032,262.52,316.02,261.02,313.0+39.5+1.74%31,228,900
2025-10-022,300.02,319.52,273.52,273.5-44.5-1.92%41,692,800
2025-10-012,358.02,366.02,311.02,318.0-76.0-3.17%54,241,900
2025-09-302,340.02,404.02,319.02,394.0+67.0+2.88%54,766,700
2025-09-292,350.02,351.52,323.02,327.0-67.5-2.82%45,169,400
2025-09-262,375.02,405.02,367.02,394.5+21.5+0.91%55,120,900
2025-09-252,370.02,398.02,355.52,373.0+11.5+0.49%46,495,600
2025-09-242,365.52,375.52,349.02,361.5-7.5-0.32%40,358,600
2025-09-222,366.52,376.52,341.02,369.0+27.5+1.17%43,209,500
2025-09-192,295.02,359.52,292.52,341.5+59.5+2.61%78,267,400
2025-09-182,292.02,300.02,273.02,282.0+2.5+0.11%24,929,300
2025-09-172,276.52,292.52,261.02,279.5-11.0-0.48%26,076,700
2025-09-162,285.02,298.02,273.02,290.5+1.5+0.07%26,719,700
2025-09-122,298.02,298.52,283.52,289.0——35,844,500

直近120営業日分を表示