Mitsubishi UFJ Financial

8306
🏛️ 日本 →
2,327.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 625.60 627.50 622.80 624.90 26.7M
2021-12-29 626.00 628.80 623.50 625.60 45.6M
2021-12-28 624.00 625.00 621.80 625.00 31.9M
2021-12-27 624.00 626.30 620.20 620.60 33.1M
2021-12-24 628.90 630.20 623.30 624.30 27.5M
2021-12-23 625.00 629.40 623.60 629.40 31.0M
2021-12-22 625.70 626.00 621.10 623.50 26.4M
2021-12-21 624.30 627.20 621.20 623.00 34.6M
2021-12-20 628.00 629.20 615.50 617.40 50.2M
2021-12-17 643.50 645.60 636.10 637.10 55.8M
2021-12-16 640.00 644.70 639.50 644.30 40.3M
2021-12-15 631.20 638.00 631.20 637.20 34.2M
2021-12-14 626.00 630.80 625.60 630.00 28.3M
2021-12-13 628.30 632.90 625.60 628.00 34.4M
2021-12-10 632.00 632.90 626.30 627.00 42.1M
2021-12-09 630.80 633.20 629.00 630.20 31.0M
2021-12-08 641.00 643.60 633.40 634.50 45.5M
2021-12-07 626.10 635.10 623.10 635.10 54.2M
2021-12-06 618.40 622.70 615.00 622.60 44.0M
2021-12-03 612.30 624.20 611.10 623.20 43.6M
2021-12-02 604.70 614.90 603.50 614.00 41.3M
2021-12-01 602.10 611.90 602.00 610.90 54.8M
2021-11-30 613.00 620.20 601.40 601.40 95.6M
2021-11-29 606.10 614.90 604.00 610.10 67.6M
2021-11-26 631.30 631.90 622.10 623.00 55.2M
2021-11-25 630.30 637.30 630.20 634.90 33.1M
2021-11-24 638.00 641.60 631.80 634.00 52.9M
2021-11-22 630.20 631.00 625.00 629.30 53.7M
2021-11-19 635.00 637.40 631.30 637.20 45.0M
2021-11-18 636.30 636.50 626.00 634.70 48.1M
2021-11-17 649.90 650.90 638.10 638.60 46.7M
2021-11-16 651.90 655.80 645.70 648.40 65.2M
2021-11-15 651.20 653.40 643.80 645.20 50.5M
2021-11-12 639.00 643.00 637.40 642.60 37.7M
2021-11-11 635.10 638.90 631.90 634.80 31.1M
2021-11-10 631.50 634.60 629.00 630.00 24.1M
2021-11-09 645.00 645.50 630.00 630.00 36.1M
2021-11-08 638.30 641.60 636.40 638.00 27.3M
2021-11-05 637.10 638.20 634.40 636.80 40.0M
2021-11-04 650.00 653.30 646.30 647.10 51.3M
2021-11-02 636.30 641.60 635.70 640.20 39.3M
2021-11-01 631.50 640.10 628.10 640.10 47.0M
2021-10-29 627.50 629.10 617.90 622.50 52.4M
2021-10-28 630.10 631.40 623.80 627.10 126.1M
2021-10-27 639.00 640.00 633.60 639.10 42.6M
2021-10-26 644.20 646.00 640.00 640.20 40.6M
2021-10-25 649.80 651.80 643.10 643.30 42.6M
2021-10-22 657.00 659.00 651.50 652.70 40.6M
2021-10-21 664.40 665.70 654.30 654.80 42.6M
2021-10-20 660.00 672.30 659.40 664.00 60.3M
2021-10-19 657.40 659.90 652.70 655.30 33.1M
2021-10-18 661.40 663.50 658.00 660.40 36.9M
2021-10-15 653.40 657.10 648.00 657.10 43.9M
2021-10-14 646.10 650.90 643.10 649.00 52.9M
2021-10-13 661.00 662.00 652.50 655.40 44.4M
2021-10-12 659.00 663.50 658.80 661.00 46.8M
2021-10-11 655.80 666.40 654.50 663.80 58.4M
2021-10-08 654.20 654.30 647.60 650.80 54.5M
2021-10-07 656.90 658.30 647.10 650.80 56.0M
2021-10-06 647.60 663.40 643.30 660.00 89.1M
2021-10-05 631.20 636.50 625.30 634.70 57.5M
2021-10-04 644.70 648.00 629.00 632.20 57.2M
2021-10-01 647.90 654.60 637.60 640.00 79.2M
2021-09-30 668.10 675.00 657.50 657.90 73.5M
2021-09-29 678.60 678.60 665.70 671.40 100.0M
2021-09-28 685.20 688.90 679.20 688.70 111.2M
2021-09-27 681.00 682.80 673.50 676.50 91.7M
2021-09-24 661.50 668.40 657.20 668.30 127.0M
2021-09-22 643.90 648.90 639.90 641.50 87.1M
2021-09-21 625.00 634.70 625.00 632.50 64.7M
2021-09-17 637.70 642.10 635.30 642.10 74.4M
2021-09-16 643.80 644.10 632.20 634.00 51.6M
2021-09-15 642.90 643.30 638.20 639.50 58.8M
2021-09-14 639.90 646.70 637.80 646.70 71.8M
2021-09-13 627.60 636.40 626.40 635.90 47.9M
2021-09-10 622.30 636.20 622.20 632.30 70.7M
2021-09-09 629.40 632.20 624.00 624.10 48.8M
2021-09-08 621.50 636.40 619.50 633.30 90.7M
2021-09-07 620.00 622.50 614.00 619.10 48.3M
2021-09-06 615.10 618.60 613.60 614.50 46.4M
2021-09-03 601.00 608.70 600.00 608.60 52.7M
2021-09-02 603.00 605.40 599.00 601.00 43.2M
2021-09-01 596.10 607.50 595.80 607.50 53.9M
2021-08-31 588.80 597.00 586.90 594.40 51.8M
2021-08-30 593.00 595.50 589.80 590.30 44.4M
2021-08-27 591.70 594.00 590.30 591.80 28.2M
2021-08-26 596.60 597.20 592.20 595.80 33.9M
2021-08-25 593.90 595.50 590.20 590.70 25.7M
2021-08-24 592.10 592.90 589.10 591.40 37.4M
2021-08-23 588.20 595.60 586.50 593.20 33.4M
2021-08-20 591.00 594.30 586.20 589.40 41.4M
2021-08-19 598.90 599.80 591.40 591.40 39.3M
2021-08-18 598.50 603.10 595.50 601.50 27.5M
2021-08-17 603.20 605.20 598.10 598.80 27.0M
2021-08-16 605.00 605.60 598.30 600.80 36.9M
2021-08-13 617.10 618.00 610.20 610.50 32.4M
2021-08-12 622.40 622.60 612.80 614.10 46.2M
2021-08-11 602.80 615.80 602.80 612.60 83.0M
2021-08-10 592.00 599.50 590.90 593.10 50.7M
2021-08-06 580.20 585.00 579.80 584.20 31.2M
2021-08-05 581.00 582.00 578.50 579.90 22.4M
2021-08-04 581.50 582.60 579.00 579.20 29.9M
2021-08-03 583.00 584.00 576.80 580.20 42.3M
2021-08-02 583.00 588.60 580.00 587.70 36.4M
2021-07-30 584.20 585.70 578.50 578.50 39.1M
2021-07-29 588.20 589.20 583.00 584.70 32.6M
2021-07-28 583.90 588.90 583.80 587.10 31.5M
2021-07-27 584.00 590.60 583.30 588.90 38.3M
2021-07-26 580.20 583.00 578.00 580.00 38.8M
2021-07-21 576.00 579.90 571.00 571.00 45.4M
2021-07-20 571.00 571.40 564.40 568.40 65.9M
2021-07-19 581.10 583.10 577.50 579.90 48.6M
2021-07-16 587.80 593.30 586.10 589.60 40.3M
2021-07-15 592.00 594.00 588.50 589.60 47.2M
2021-07-14 594.20 598.70 592.40 596.80 35.4M
2021-07-13 600.00 602.10 597.30 602.00 38.2M
2021-07-12 598.00 598.50 592.30 593.10 40.3M
2021-07-09 579.00 588.90 576.60 586.80 67.0M
2021-07-08 590.00 592.40 586.70 586.70 46.5M
2021-07-07 594.30 594.80 591.00 591.80 56.4M
2021-07-06 602.40 606.40 600.40 603.80 23.7M
2021-07-05 601.80 603.00 599.30 600.90 30.5M
2021-07-02 602.00 607.80 600.30 607.10 32.7M
2021-07-01 603.70 604.10 598.40 599.90 33.2M
2021-06-30 605.20 605.80 600.10 600.10 37.8M
2021-06-29 603.10 604.70 600.20 601.60 54.6M
2021-06-28 613.30 615.30 609.60 610.90 26.7M
2021-06-25 608.00 609.50 605.60 607.90 32.6M
2021-06-24 601.80 606.40 601.40 603.50 38.4M
2021-06-23 602.00 604.40 598.50 601.00 46.5M
2021-06-22 600.00 608.20 598.30 605.30 64.0M
2021-06-21 587.70 590.50 582.00 586.20 72.7M
2021-06-18 603.00 606.40 600.70 602.60 69.1M
2021-06-17 626.60 630.90 617.10 618.00 51.8M
2021-06-16 607.40 613.30 606.40 610.80 34.4M
2021-06-15 603.00 609.50 601.20 608.80 36.4M
2021-06-14 608.00 609.90 602.80 604.70 45.6M
2021-06-11 616.30 619.20 607.30 610.80 80.0M
2021-06-10 617.10 624.00 614.40 622.30 40.4M
2021-06-09 630.30 630.80 622.50 624.00 42.9M
2021-06-08 630.50 634.60 628.70 634.20 39.5M
2021-06-07 633.50 634.30 628.00 629.00 32.9M
2021-06-04 638.00 640.00 632.70 636.40 41.1M
2021-06-03 629.60 635.50 628.50 634.10 40.0M
2021-06-02 630.00 637.30 626.90 633.70 59.8M
2021-06-01 623.00 625.50 618.10 625.30 32.4M
2021-05-31 627.20 629.60 620.00 620.00 46.1M
2021-05-28 628.00 631.80 623.90 631.30 61.7M
2021-05-27 624.50 628.20 616.80 619.40 85.6M
2021-05-26 625.90 627.20 622.40 625.30 49.0M
2021-05-25 630.00 633.00 627.30 633.00 44.9M
2021-05-24 621.00 634.60 620.80 630.20 49.4M
2021-05-21 621.90 622.20 615.10 620.50 56.8M
2021-05-20 634.00 634.80 627.50 631.90 46.6M
2021-05-19 623.90 642.00 622.40 634.40 96.0M
2021-05-18 625.00 631.30 619.70 626.60 88.9M
2021-05-17 610.10 614.10 603.30 612.50 52.7M
2021-05-14 608.00 610.00 602.90 607.70 55.7M
2021-05-13 591.70 608.70 589.70 599.20 69.1M
2021-05-12 596.00 596.80 588.10 595.90 48.1M
2021-05-11 606.60 606.80 594.60 597.50 52.5M
2021-05-10 603.30 609.10 600.50 607.90 36.6M
2021-05-07 608.80 609.60 602.20 603.30 49.2M
2021-05-06 594.10 607.30 593.50 602.20 102.3M
2021-04-30 588.50 589.80 577.90 578.00 50.2M
2021-04-28 581.50 587.80 580.40 583.70 47.6M
2021-04-27 572.80 579.40 570.80 575.60 42.1M
2021-04-26 576.00 578.20 571.70 572.50 32.0M
2021-04-23 568.00 572.30 567.90 572.20 34.4M
2021-04-22 578.50 579.30 569.70 570.40 44.5M
2021-04-21 571.10 573.00 565.20 571.30 68.8M
2021-04-20 588.10 589.70 583.40 585.00 42.7M
2021-04-19 588.50 591.60 585.40 589.90 27.7M
2021-04-16 589.20 593.20 585.30 590.30 32.5M
2021-04-15 595.00 600.70 590.00 591.60 47.4M
2021-04-14 580.00 585.30 577.30 583.80 39.7M
2021-04-13 586.00 591.50 585.70 586.50 45.6M
2021-04-12 586.20 589.90 579.80 583.10 45.7M
2021-04-09 580.80 587.50 579.80 582.60 53.6M
2021-04-08 593.70 594.00 577.50 582.00 91.1M
2021-04-07 596.50 601.60 592.50 597.00 44.5M
2021-04-06 605.50 606.50 590.20 598.00 72.6M
2021-04-05 593.80 613.80 593.00 610.60 85.2M
2021-04-02 597.00 600.40 587.00 592.50 55.4M
2021-04-01 599.90 604.00 592.50 595.10 79.2M
2021-03-31 603.00 607.00 587.00 591.70 115.0M
2021-03-30 600.70 616.60 596.00 615.50 98.9M
2021-03-29 638.20 639.30 610.00 618.50 135.2M
2021-03-26 634.30 636.80 625.80 630.10 83.7M
2021-03-25 612.00 621.90 608.50 619.50 84.1M
2021-03-24 612.70 618.10 600.20 604.50 146.1M
2021-03-23 651.60 653.50 631.10 632.70 108.9M
2021-03-22 653.50 660.30 650.20 653.90 91.4M
2021-03-19 650.00 659.40 644.40 659.40 193.8M
2021-03-18 619.90 649.10 619.00 647.00 173.4M
2021-03-17 611.60 618.60 610.70 615.30 55.7M
2021-03-16 615.00 618.60 610.50 614.50 86.0M
2021-03-15 600.00 621.90 600.00 619.10 146.8M
2021-03-12 594.70 595.30 586.00 594.60 76.5M
2021-03-11 597.00 599.70 592.50 593.30 81.6M
2021-03-10 585.00 591.70 583.50 591.50 72.1M
2021-03-09 591.00 596.30 586.50 591.70 112.4M
2021-03-08 573.30 592.00 571.50 581.00 118.9M
2021-03-05 567.00 567.50 560.90 565.00 64.6M
2021-03-04 569.30 569.90 559.40 566.00 65.8M
2021-03-03 565.00 566.00 559.60 566.00 54.3M
2021-03-02 564.80 566.60 556.40 561.50 59.5M
2021-03-01 560.10 564.20 557.10 562.00 63.2M
2021-02-26 563.10 569.00 557.10 558.00 90.8M
2021-02-25 571.20 571.70 565.00 568.10 63.1M
2021-02-24 572.70 573.00 560.00 560.50 70.1M
2021-02-22 563.00 569.90 561.00 563.30 74.1M
2021-02-19 548.10 556.80 547.20 550.00 52.6M
2021-02-18 564.20 569.00 551.60 553.50 85.2M
2021-02-17 566.00 569.50 558.90 566.10 86.0M
2021-02-16 546.00 568.80 545.20 561.80 135.3M
2021-02-15 538.00 544.80 537.20 541.50 80.0M
2021-02-12 518.90 529.30 516.00 528.60 81.9M
2021-02-10 514.20 522.90 509.80 517.30 61.8M
2021-02-09 522.40 526.30 514.00 517.00 77.5M
2021-02-08 509.00 519.60 508.80 519.60 86.0M
2021-02-05 508.00 511.20 503.80 505.00 80.2M
2021-02-04 500.00 505.40 497.70 500.90 60.1M
2021-02-03 487.00 499.30 485.00 498.00 86.3M
2021-02-02 476.80 480.40 474.20 479.00 44.9M
2021-02-01 469.00 477.50 468.90 475.30 49.1M
2021-01-29 479.80 480.10 469.20 469.30 66.1M
2021-01-28 470.00 478.00 468.10 477.70 62.2M
2021-01-27 480.00 480.40 475.30 477.70 34.1M
2021-01-26 478.90 480.20 476.80 477.20 38.7M
2021-01-25 481.80 482.40 476.90 480.00 45.5M
2021-01-22 482.40 483.10 479.40 483.00 51.6M
2021-01-21 491.00 495.00 485.00 485.00 53.9M
2021-01-20 498.10 499.00 485.80 489.70 58.9M
2021-01-19 492.20 498.20 491.60 494.60 43.8M
2021-01-18 490.60 496.60 488.50 491.20 51.0M
2021-01-15 508.30 511.60 497.90 497.90 65.8M
2021-01-14 492.30 507.70 492.30 501.10 95.8M
2021-01-13 491.70 496.60 490.30 495.70 47.8M
2021-01-12 489.90 496.70 486.50 494.30 84.8M
2021-01-08 483.00 487.50 478.70 486.40 84.5M
2021-01-07 479.90 483.60 475.10 480.00 126.4M
2021-01-06 452.00 467.90 451.60 463.90 92.5M
2021-01-05 450.70 452.20 449.00 450.70 33.1M
2021-01-04 456.20 456.50 448.00 451.00 44.8M