Comparing Back to the side-by-side chart ↗
Mitsubishi UFJ Financial Group,Inc.（8306.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3448.00 | 3492.00 | 3442.00 | 3475.00 | +1.82% | 28,193,000 |
| 2026-10-15 | 3403.00 | 3456.00 | 3395.00 | 3413.00 | -1.98% | 36,804,600 |
| 2026-10-14 | 3535.00 | 3538.00 | 3476.00 | 3482.00 | -1.94% | 28,691,200 |
| 2026-10-13 | 3498.00 | 3565.00 | 3495.00 | 3551.00 | +2.57% | 34,514,400 |
| 2026-10-09 | 3535.00 | 3541.00 | 3453.00 | 3462.00 | -1.20% | 34,400,600 |
| 2026-10-08 | 3591.00 | 3598.00 | 3504.00 | 3504.00 | -3.26% | 36,874,400 |
| 2026-10-07 | 3657.00 | 3703.00 | 3622.00 | 3622.00 | -1.33% | 31,953,500 |
| 2026-10-06 | 3615.00 | 3682.00 | 3606.00 | 3671.00 | +1.55% | 35,290,200 |
| 2026-10-05 | 3548.00 | 3615.00 | 3545.00 | 3615.00 | +2.00% | 34,028,700 |
| 2026-10-02 | 3569.00 | 3604.00 | 3541.00 | 3544.00 | -1.17% | 37,659,600 |
| 2026-10-01 | 3653.00 | 3668.00 | 3577.00 | 3586.00 | -3.08% | 56,859,900 |
| 2026-09-30 | 3610.00 | 3705.00 | 3589.00 | 3700.00 | +3.01% | 50,833,500 |
| 2026-09-29 | 3650.00 | 3663.00 | 3592.00 | 3592.00 | -3.47% | 44,278,000 |
| 2026-09-28 | 3710.00 | 3740.00 | 3693.00 | 3721.00 | +0.19% | 44,841,300 |
| 2026-09-25 | 3610.00 | 3719.00 | 3608.00 | 3714.00 | +3.95% | 47,407,500 |
| 2026-09-24 | 3601.00 | 3605.00 | 3554.00 | 3573.00 | -1.30% | 40,570,700 |
| 2026-09-18 | 3649.00 | 3667.00 | 3586.00 | 3620.00 | -0.88% | 51,333,500 |
| 2026-09-17 | 3637.00 | 3691.00 | 3634.00 | 3652.00 | -0.08% | 38,746,600 |
| 2026-09-16 | 3668.00 | 3716.00 | 3654.00 | 3655.00 | -0.35% | 33,677,700 |
| 2026-09-15 | 3713.00 | 3733.00 | 3642.00 | 3668.00 | -1.40% | 41,635,100 |
| 2026-09-14 | 3660.00 | 3723.00 | 3627.00 | 3720.00 | +1.61% | 36,515,300 |
| 2026-09-11 | 3582.00 | 3684.00 | 3575.00 | 3661.00 | -0.03% | 51,100,200 |
| 2026-09-10 | 3590.00 | 3681.00 | 3580.00 | 3662.00 | +1.69% | 36,327,100 |
| 2026-09-09 | 3601.00 | 3664.00 | 3585.00 | 3601.00 | -1.50% | 33,199,200 |
| 2026-09-08 | 3662.00 | 3728.00 | 3627.00 | 3656.00 | -1.48% | 32,906,000 |
| 2026-09-07 | 3760.00 | 3795.00 | 3706.00 | 3711.00 | -1.96% | 39,268,400 |
| 2026-09-04 | 3790.00 | 3790.00 | 3701.00 | 3785.00 | +0.83% | 53,609,400 |
| 2026-09-03 | 3688.00 | 3794.00 | 3685.00 | 3754.00 | +1.90% | 53,076,600 |
| 2026-09-02 | 3680.00 | 3713.00 | 3648.00 | 3684.00 | -0.43% | 43,065,400 |
| 2026-09-01 | 3651.00 | 3728.00 | 3620.00 | 3700.00 | +0.54% | 42,098,500 |
| 2026-08-31 | 3640.00 | 3682.00 | 3585.00 | 3680.00 | +0.60% | 38,776,500 |
| 2026-08-28 | 3583.00 | 3678.00 | 3575.00 | 3658.00 | +1.39% | 36,975,500 |
| 2026-08-27 | 3590.00 | 3616.00 | 3557.00 | 3608.00 | +0.81% | 28,822,400 |
| 2026-08-26 | 3555.00 | 3588.00 | 3540.00 | 3579.00 | +1.42% | 26,473,400 |
| 2026-08-25 | 3490.00 | 3529.00 | 3472.00 | 3529.00 | +1.38% | 20,278,700 |
| 2026-08-24 | 3541.00 | 3542.00 | 3475.00 | 3481.00 | -0.77% | 22,285,400 |
| 2026-08-21 | 3460.00 | 3524.00 | 3444.00 | 3508.00 | +1.27% | 27,636,100 |
| 2026-08-20 | 3450.00 | 3483.00 | 3415.00 | 3464.00 | -0.89% | 36,859,900 |
| 2026-08-19 | 3600.00 | 3603.00 | 3490.00 | 3495.00 | -4.35% | 49,773,700 |
| 2026-08-18 | 3641.00 | 3709.00 | 3637.00 | 3654.00 | +0.14% | 29,977,100 |
| 2026-08-17 | 3705.00 | 3742.00 | 3649.00 | 3649.00 | -1.00% | 28,917,900 |
| 2026-08-14 | 3672.00 | 3735.00 | 3658.00 | 3686.00 | -0.62% | 40,725,500 |
| 2026-08-13 | 3657.00 | 3709.00 | 3627.00 | 3709.00 | +2.86% | 40,630,500 |
| 2026-08-12 | 3567.00 | 3616.00 | 3546.00 | 3606.00 | +2.74% | 39,842,100 |
| 2026-08-10 | 3550.00 | 3551.00 | 3479.00 | 3510.00 | -1.52% | 30,256,700 |
| 2026-08-07 | 3601.00 | 3603.00 | 3546.00 | 3564.00 | -0.28% | 39,170,600 |
| 2026-08-06 | 3541.00 | 3603.00 | 3538.00 | 3574.00 | +0.93% | 35,721,200 |
| 2026-08-05 | 3480.00 | 3558.00 | 3449.00 | 3541.00 | +2.05% | 41,588,500 |
| 2026-08-04 | 3465.00 | 3528.00 | 3444.00 | 3470.00 | -2.72% | 49,373,000 |
| 2026-08-03 | 3530.00 | 3573.00 | 3426.00 | 3567.00 | -0.11% | 53,159,300 |
| 2026-07-31 | 3595.00 | 3615.00 | 3523.00 | 3571.00 | +1.30% | 50,098,300 |
| 2026-07-30 | 3560.00 | 3581.00 | 3514.00 | 3525.00 | -3.35% | 46,700,500 |
| 2026-07-29 | 3645.00 | 3674.00 | 3560.00 | 3647.00 | -0.38% | 47,015,600 |
| 2026-07-28 | 3760.00 | 3770.00 | 3630.00 | 3661.00 | -3.63% | 58,207,600 |
| 2026-07-27 | 3770.00 | 3813.00 | 3760.00 | 3799.00 | +1.20% | 46,560,000 |
| 2026-07-24 | 3680.00 | 3774.00 | 3676.00 | 3754.00 | +0.11% | 43,056,500 |
| 2026-07-23 | 3626.00 | 3778.00 | 3625.00 | 3750.00 | +2.24% | 58,063,100 |
| 2026-07-22 | 3599.00 | 3685.00 | 3573.00 | 3668.00 | +2.46% | 40,200,900 |
| 2026-07-21 | 3519.00 | 3580.00 | 3473.00 | 3580.00 | +3.08% | 48,029,100 |
| 2026-07-17 | 3614.00 | 3618.00 | 3411.00 | 3473.00 | -4.30% | 59,061,500 |
| 2026-07-16 | 3678.00 | 3697.00 | 3625.00 | 3629.00 | -1.84% | 38,374,000 |
| 2026-07-15 | 3656.00 | 3733.00 | 3642.00 | 3697.00 | +2.69% | 51,178,000 |
| 2026-07-14 | 3511.00 | 3600.00 | 3501.00 | 3600.00 | +1.67% | 53,200,600 |
| 2026-07-13 | 3487.00 | 3564.00 | 3486.00 | 3541.00 | +2.31% | 43,079,600 |
| 2026-07-10 | 3468.00 | 3478.00 | 3410.00 | 3461.00 | +1.38% | 35,147,200 |
| 2026-07-09 | 3399.00 | 3424.00 | 3381.00 | 3414.00 | -0.55% | 26,333,100 |
| 2026-07-08 | 3455.00 | 3474.00 | 3401.00 | 3433.00 | -0.38% | 35,858,100 |
| 2026-07-07 | 3430.00 | 3518.00 | 3426.00 | 3446.00 | +2.26% | 53,306,500 |
| 2026-07-06 | 3314.00 | 3370.00 | 3294.00 | 3370.00 | +1.32% | 25,810,800 |
| 2026-07-03 | 3325.00 | 3337.00 | 3298.00 | 3326.00 | +0.60% | 24,679,200 |
| 2026-07-02 | 3282.00 | 3338.00 | 3255.00 | 3306.00 | +1.82% | 34,768,500 |
| 2026-07-01 | 3215.00 | 3267.00 | 3215.00 | 3247.00 | +1.25% | 21,862,400 |
| 2026-06-30 | 3238.00 | 3257.00 | 3207.00 | 3207.00 | -0.12% | 28,320,000 |
| 2026-06-29 | 3245.00 | 3267.00 | 3180.00 | 3211.00 | -1.05% | 30,642,500 |
| 2026-06-26 | 3240.00 | 3285.00 | 3220.00 | 3245.00 | +0.37% | 27,483,000 |
| 2026-06-25 | 3275.00 | 3276.00 | 3211.00 | 3233.00 | +0.87% | 26,463,100 |
| 2026-06-24 | 3291.00 | 3292.00 | 3201.00 | 3205.00 | -1.90% | 28,539,300 |
| 2026-06-23 | 3336.00 | 3343.00 | 3265.00 | 3267.00 | -1.98% | 31,972,100 |
| 2026-06-22 | 3242.00 | 3335.00 | 3239.00 | 3333.00 | +1.68% | 26,077,100 |
| 2026-06-19 | 3370.00 | 3371.00 | 3258.00 | 3278.00 | -2.85% | 53,414,800 |
| 2026-06-18 | 3324.00 | 3394.00 | 3317.00 | 3374.00 | +3.12% | 49,472,400 |
| 2026-06-17 | 3266.00 | 3312.00 | 3260.00 | 3272.00 | +1.36% | 42,080,800 |
| 2026-06-16 | 3225.00 | 3236.00 | 3186.00 | 3228.00 | -0.43% | 38,818,500 |
| 2026-06-15 | 3231.00 | 3327.00 | 3225.00 | 3242.00 | +2.53% | 56,006,100 |
| 2026-06-12 | 3141.00 | 3205.00 | 3129.00 | 3162.00 | +0.67% | 54,083,500 |
| 2026-06-11 | 3113.00 | 3148.00 | 3080.00 | 3141.00 | -1.32% | 43,885,600 |
| 2026-06-10 | 3230.00 | 3305.00 | 3171.00 | 3183.00 | +0.09% | 60,312,600 |
| 2026-06-09 | 3197.00 | 3249.00 | 3168.00 | 3180.00 | +0.38% | 48,649,000 |
| 2026-06-08 | 3200.00 | 3217.00 | 3135.00 | 3168.00 | -1.58% | 43,619,100 |
| 2026-06-05 | 3210.00 | 3273.00 | 3202.00 | 3219.00 | +1.58% | 42,730,200 |
| 2026-06-04 | 3137.00 | 3208.00 | 3081.00 | 3169.00 | +1.02% | 57,793,900 |
| 2026-06-03 | 3062.00 | 3149.00 | 3052.00 | 3137.00 | +2.99% | 46,784,900 |
| 2026-06-02 | 3013.00 | 3047.00 | 2972.50 | 3046.00 | +0.76% | 37,371,200 |
| 2026-06-01 | 2995.00 | 3040.00 | 2976.50 | 3023.00 | +0.80% | 34,763,500 |
| 2026-05-29 | 2995.00 | 3034.00 | 2984.00 | 2999.00 | +0.57% | 69,856,600 |
| 2026-05-28 | 3010.00 | 3011.00 | 2964.00 | 2982.00 | -1.62% | 41,665,800 |
| 2026-05-27 | 3061.00 | 3066.00 | 3017.00 | 3031.00 | -0.98% | 34,986,500 |
| 2026-05-26 | 3041.00 | 3088.00 | 3011.00 | 3061.00 | -0.16% | 33,909,800 |
| 2026-05-25 | 3090.00 | 3095.00 | 3043.00 | 3066.00 | -0.81% | 32,348,200 |
| 2026-05-22 | 3098.00 | 3140.00 | 3073.00 | 3091.00 | +0.78% | 40,421,700 |
| 2026-05-21 | 3090.00 | 3148.00 | 3067.00 | 3067.00 | +1.22% | 52,123,700 |
| 2026-05-20 | 3162.00 | 3170.00 | 3024.00 | 3030.00 | -2.51% | 51,809,100 |
| 2026-05-19 | 3030.00 | 3110.00 | 3026.00 | 3108.00 | +3.77% | 55,685,600 |
| 2026-05-18 | 2979.00 | 3063.00 | 2973.00 | 2995.00 | +2.25% | 66,978,500 |
| 2026-05-15 | 2910.50 | 2951.50 | 2877.50 | 2929.00 | +1.81% | 47,220,900 |
| 2026-05-14 | 2920.50 | 2923.50 | 2875.00 | 2877.00 | -1.69% | 34,334,700 |
| 2026-05-13 | 2875.50 | 2939.00 | 2863.00 | 2926.50 | +1.40% | 34,802,100 |
| 2026-05-12 | 2885.50 | 2899.00 | 2846.00 | 2886.00 | +1.03% | 28,562,100 |
| 2026-05-11 | 2810.00 | 2856.50 | 2801.50 | 2856.50 | +1.78% | 29,713,600 |
| 2026-05-08 | 2816.50 | 2827.50 | 2788.00 | 2806.50 | -1.97% | 37,166,700 |
| 2026-05-07 | 2850.00 | 2891.50 | 2817.50 | 2863.00 | +2.32% | 53,805,900 |
| 2026-05-01 | 2800.00 | 2813.00 | 2754.00 | 2798.00 | -0.67% | 28,643,100 |
| 2026-04-30 | 2868.00 | 2868.00 | 2785.00 | 2817.00 | -2.02% | 39,443,000 |
| 2026-04-28 | 2821.00 | 2886.00 | 2796.50 | 2875.00 | +3.12% | 45,635,600 |
| 2026-04-27 | 2745.00 | 2796.50 | 2715.00 | 2788.00 | +1.18% | 29,320,200 |
| 2026-04-24 | 2782.50 | 2783.00 | 2740.00 | 2755.50 | +0.13% | 22,067,000 |
| 2026-04-23 | 2794.00 | 2807.50 | 2728.00 | 2752.00 | -1.50% | 35,144,800 |
| 2026-04-22 | 2820.00 | 2824.00 | 2772.00 | 2794.00 | -1.29% | 38,846,200 |
| 2026-04-21 | 2879.50 | 2880.50 | 2830.50 | 2830.50 | -1.39% | 30,217,100 |
| 2026-04-20 | 2885.00 | 2894.50 | 2866.00 | 2870.50 | +0.02% | 24,113,800 |
| 2026-04-17 | 2920.00 | 2926.00 | 2847.00 | 2870.00 | -2.60% | 40,793,100 |
| 2026-04-16 | 2935.00 | 2966.50 | 2932.00 | 2946.50 | +1.13% | 42,419,100 |
| 2026-04-15 | 2866.00 | 2919.00 | 2865.00 | 2913.50 | +2.23% | 48,273,800 |
| 2026-04-14 | 2889.50 | 2889.50 | 2825.00 | 2850.00 | -0.35% | 38,689,000 |
| 2026-04-13 | 2847.50 | 2891.50 | 2829.00 | 2860.00 | +0.63% | 30,503,200 |
| 2026-04-10 | 2851.00 | 2882.50 | 2842.00 | 2842.00 | -0.02% | 33,552,100 |
| 2026-04-09 | 2896.00 | 2903.00 | 2830.50 | 2842.50 | -1.47% | 35,140,500 |
| 2026-04-08 | 2930.00 | 2932.50 | 2865.00 | 2885.00 | +2.63% | 57,129,700 |
| 2026-04-07 | 2800.00 | 2827.00 | 2787.50 | 2811.00 | +0.68% | 25,886,900 |
| 2026-04-06 | 2778.50 | 2815.50 | 2770.00 | 2792.00 | +1.10% | 27,808,200 |
| 2026-04-03 | 2781.00 | 2790.00 | 2753.00 | 2761.50 | +0.05% | 22,632,900 |
| 2026-04-02 | 2841.00 | 2844.00 | 2732.00 | 2760.00 | -1.71% | 46,325,800 |
| 2026-04-01 | 2710.00 | 2813.50 | 2691.00 | 2808.00 | +8.00% | 54,819,500 |
| 2026-03-31 | 2575.00 | 2683.00 | 2573.00 | 2600.00 | -0.80% | 42,510,300 |
| 2026-03-30 | 2599.00 | 2632.00 | 2572.00 | 2621.00 | -3.46% | 48,044,300 |
| 2026-03-27 | 2680.50 | 2723.50 | 2676.50 | 2715.00 | +0.54% | 44,413,200 |
| 2026-03-26 | 2739.00 | 2740.00 | 2678.50 | 2700.50 | -0.66% | 27,929,800 |
| 2026-03-25 | 2718.00 | 2733.00 | 2694.00 | 2718.50 | +3.01% | 39,608,800 |
| 2026-03-24 | 2614.50 | 2644.50 | 2596.50 | 2639.00 | +2.91% | 33,656,700 |
| 2026-03-23 | 2551.00 | 2578.00 | 2521.00 | 2564.50 | -4.52% | 55,478,800 |
| 2026-03-19 | 2690.00 | 2716.50 | 2670.00 | 2686.00 | -1.65% | 39,731,200 |
| 2026-03-18 | 2695.00 | 2736.00 | 2683.50 | 2731.00 | +2.69% | 37,616,500 |
| 2026-03-17 | 2670.00 | 2695.00 | 2636.50 | 2659.50 | +0.97% | 26,731,700 |
| 2026-03-16 | 2624.50 | 2643.00 | 2601.50 | 2634.00 | -0.83% | 37,108,500 |
| 2026-03-13 | 2592.00 | 2660.00 | 2591.00 | 2656.00 | +0.08% | 40,555,600 |
| 2026-03-12 | 2677.00 | 2678.50 | 2606.00 | 2654.00 | -1.14% | 42,805,800 |
| 2026-03-11 | 2738.00 | 2763.00 | 2684.50 | 2684.50 | -1.36% | 38,213,800 |
| 2026-03-10 | 2715.00 | 2753.00 | 2692.50 | 2721.50 | +2.12% | 52,005,900 |
| 2026-03-09 | 2579.00 | 2676.50 | 2572.00 | 2665.00 | -3.42% | 67,658,800 |
| 2026-03-06 | 2696.00 | 2759.50 | 2693.50 | 2759.50 | +0.90% | 38,919,200 |
| 2026-03-05 | 2745.00 | 2788.00 | 2712.00 | 2735.00 | +3.42% | 56,480,400 |
| 2026-03-04 | 2692.00 | 2740.00 | 2598.50 | 2644.50 | -4.70% | 79,335,300 |
| 2026-03-03 | 2808.50 | 2846.00 | 2772.00 | 2775.00 | -1.60% | 62,903,500 |
| 2026-03-02 | 2822.50 | 2865.00 | 2787.00 | 2820.00 | -5.00% | 71,277,500 |
| 2026-02-27 | 2934.50 | 2968.50 | 2913.00 | 2968.50 | +1.49% | 55,827,300 |
| 2026-02-26 | 2880.00 | 2928.50 | 2877.00 | 2925.00 | +3.32% | 40,451,100 |
| 2026-02-25 | 2888.00 | 2889.00 | 2809.00 | 2831.00 | -1.97% | 51,226,600 |
| 2026-02-24 | 2907.50 | 2912.50 | 2881.00 | 2888.00 | -1.84% | 40,737,100 |
| 2026-02-20 | 2979.50 | 2980.00 | 2926.00 | 2942.00 | -2.23% | 35,869,200 |
| 2026-02-19 | 2961.00 | 3009.00 | 2955.00 | 3009.00 | +1.95% | 34,207,100 |
| 2026-02-18 | 2942.50 | 2969.50 | 2925.50 | 2951.50 | +2.61% | 33,765,000 |
| 2026-02-17 | 2911.00 | 2946.00 | 2876.50 | 2876.50 | -1.19% | 34,987,900 |
| 2026-02-16 | 3000.00 | 3001.00 | 2906.00 | 2911.00 | -3.06% | 45,947,500 |
| 2026-02-13 | 3015.00 | 3045.00 | 2993.00 | 3003.00 | -2.66% | 50,999,100 |
| 2026-02-12 | 3027.00 | 3087.00 | 3008.00 | 3085.00 | +1.68% | 49,949,500 |
| 2026-02-10 | 3000.00 | 3057.00 | 2993.50 | 3034.00 | +2.59% | 67,748,200 |
| 2026-02-09 | 3050.00 | 3050.00 | 2952.50 | 2957.50 | +0.20% | 65,327,300 |
| 2026-02-06 | 2813.00 | 2951.50 | 2803.00 | 2951.50 | +2.50% | 51,896,100 |
| 2026-02-05 | 2947.50 | 2948.00 | 2854.00 | 2879.50 | -2.37% | 65,223,800 |
| 2026-02-04 | 2884.00 | 2952.00 | 2862.50 | 2949.50 | +2.32% | 51,396,400 |
| 2026-02-03 | 2822.50 | 2882.50 | 2810.00 | 2882.50 | +5.05% | 47,872,000 |
| 2026-02-02 | 2854.50 | 2855.00 | 2744.00 | 2744.00 | -2.16% | 47,757,300 |
| 2026-01-30 | 2785.00 | 2811.00 | 2757.00 | 2804.50 | +1.01% | 37,132,200 |
| 2026-01-29 | 2771.50 | 2789.50 | 2726.00 | 2776.50 | +0.96% | 38,157,400 |
| 2026-01-28 | 2745.00 | 2768.50 | 2728.00 | 2750.00 | -0.78% | 30,463,300 |
| 2026-01-27 | 2734.00 | 2771.50 | 2712.00 | 2771.50 | +1.52% | 37,732,900 |
| 2026-01-26 | 2739.00 | 2788.00 | 2730.00 | 2730.00 | -3.72% | 52,322,600 |
| 2026-01-23 | 2824.00 | 2868.50 | 2815.50 | 2835.50 | +0.64% | 37,452,100 |
| 2026-01-22 | 2882.50 | 2896.00 | 2817.50 | 2817.50 | -0.49% | 41,165,400 |
| 2026-01-21 | 2873.00 | 2880.00 | 2828.00 | 2831.50 | -3.49% | 60,186,900 |
| 2026-01-20 | 2964.50 | 2965.00 | 2921.00 | 2934.00 | -0.64% | 38,085,700 |
| 2026-01-19 | 2971.50 | 2975.00 | 2924.00 | 2953.00 | -1.24% | 46,016,800 |
| 2026-01-16 | 2980.00 | 3015.00 | 2965.00 | 2990.00 | +0.88% | 59,690,800 |
| 2026-01-15 | 2880.00 | 2976.50 | 2867.50 | 2964.00 | +2.93% | 72,532,500 |
| 2026-01-14 | 2800.00 | 2879.50 | 2784.00 | 2879.50 | +3.50% | 61,539,800 |
| 2026-01-13 | 2742.00 | 2783.00 | 2720.00 | 2782.00 | +5.30% | 68,055,700 |
| 2026-01-09 | 2617.50 | 2678.50 | 2614.00 | 2642.00 | +1.46% | 52,749,500 |
| 2026-01-08 | 2591.00 | 2618.00 | 2578.00 | 2604.00 | -0.57% | 36,985,100 |
| 2026-01-07 | 2657.00 | 2658.00 | 2598.50 | 2619.00 | -0.23% | 48,037,400 |
| 2026-01-06 | 2590.00 | 2626.50 | 2589.00 | 2625.00 | +3.14% | 53,516,300 |
| 2026-01-05 | 2518.50 | 2557.00 | 2516.50 | 2545.00 | +2.09% | 48,107,000 |
| 2025-12-30 | 2488.50 | 2507.00 | 2482.00 | 2493.00 | -0.14% | 24,209,200 |
| 2025-12-29 | 2486.00 | 2512.00 | 2473.50 | 2496.50 | +0.44% | 41,254,600 |
| 2025-12-26 | 2489.00 | 2497.50 | 2478.00 | 2485.50 | +0.04% | 18,440,000 |
| 2025-12-25 | 2490.00 | 2490.00 | 2470.50 | 2484.50 | +0.14% | 12,797,100 |
| 2025-12-24 | 2512.00 | 2520.00 | 2476.50 | 2481.00 | -1.35% | 27,185,600 |
| 2025-12-23 | 2500.00 | 2527.00 | 2491.50 | 2515.00 | +0.80% | 32,584,600 |
| 2025-12-22 | 2499.00 | 2516.00 | 2483.00 | 2495.00 | +1.86% | 45,345,800 |
| 2025-12-19 | 2425.00 | 2470.00 | 2417.50 | 2449.50 | +0.84% | 53,054,900 |
| 2025-12-18 | 2434.00 | 2456.50 | 2425.50 | 2429.00 | -1.00% | 33,803,100 |
| 2025-12-17 | 2451.00 | 2466.50 | 2422.50 | 2453.50 | -0.95% | 46,437,700 |
| 2025-12-16 | 2572.50 | 2576.00 | 2477.00 | 2477.00 | -3.17% | 58,571,300 |
| 2025-12-15 | 2513.00 | 2558.00 | 2512.50 | 2558.00 | +2.36% | 46,689,500 |
| 2025-12-12 | 2457.50 | 2504.00 | 2457.50 | 2499.00 | +2.48% | 59,922,700 |
| 2025-12-11 | 2481.00 | 2493.50 | 2438.50 | 2438.50 | -1.20% | 30,768,100 |
| 2025-12-10 | 2450.00 | 2477.00 | 2441.00 | 2468.00 | -0.72% | 42,944,300 |
| 2025-12-09 | 2509.50 | 2514.50 | 2482.50 | 2486.00 | -0.50% | 34,952,000 |
| 2025-12-08 | 2508.00 | 2519.50 | 2493.00 | 2498.50 | -1.23% | 40,711,700 |
| 2025-12-05 | 2510.00 | 2534.00 | 2483.00 | 2529.50 | +0.58% | 44,245,400 |
| 2025-12-04 | 2460.50 | 2515.00 | 2455.00 | 2515.00 | +1.82% | 37,772,900 |
| 2025-12-03 | 2515.50 | 2516.50 | 2468.00 | 2470.00 | -2.12% | 42,305,600 |
| 2025-12-02 | 2500.00 | 2543.50 | 2477.50 | 2523.50 | +2.46% | 69,184,100 |
| 2025-12-01 | 2450.00 | 2498.50 | 2446.50 | 2463.00 | +1.63% | 56,069,700 |
| 2025-11-28 | 2407.50 | 2431.50 | 2402.00 | 2423.50 | +0.35% | 27,307,200 |
| 2025-11-27 | 2450.00 | 2471.50 | 2412.50 | 2415.00 | -1.31% | 44,687,300 |
| 2025-11-26 | 2397.00 | 2447.00 | 2379.50 | 2447.00 | +2.92% | 55,272,600 |
| 2025-11-25 | 2400.00 | 2409.00 | 2360.00 | 2377.50 | -0.31% | 39,826,000 |
| 2025-11-21 | 2345.00 | 2393.00 | 2336.00 | 2385.00 | -0.06% | 45,799,100 |
| 2025-11-20 | 2398.50 | 2411.50 | 2380.50 | 2386.50 | +1.99% | 40,564,800 |
| 2025-11-19 | 2352.00 | 2373.00 | 2321.50 | 2340.00 | -0.21% | 39,660,400 |
| 2025-11-18 | 2401.00 | 2403.50 | 2345.00 | 2345.00 | -3.36% | 47,038,000 |
| 2025-11-17 | 2423.50 | 2453.00 | 2405.50 | 2426.50 | -1.00% | 47,421,600 |
| 2025-11-14 | 2424.50 | 2466.00 | 2420.00 | 2451.00 | +0.04% | 47,106,100 |
| 2025-11-13 | 2430.00 | 2466.00 | 2429.00 | 2450.00 | +2.08% | 46,970,400 |
| 2025-11-12 | 2350.00 | 2400.00 | 2345.50 | 2400.00 | +3.38% | 52,034,100 |
| 2025-11-11 | 2350.00 | 2358.00 | 2318.50 | 2321.50 | -0.36% | 26,998,400 |
| 2025-11-10 | 2330.00 | 2339.00 | 2320.50 | 2330.00 | +0.67% | 27,249,200 |
| 2025-11-07 | 2304.00 | 2333.00 | 2290.00 | 2314.50 | -0.67% | 29,925,800 |
| 2025-11-06 | 2312.50 | 2330.00 | 2306.50 | 2330.00 | +1.57% | 36,200,800 |
| 2025-11-05 | 2315.00 | 2316.00 | 2238.00 | 2294.00 | -1.63% | 59,683,300 |
| 2025-11-04 | 2318.50 | 2351.00 | 2303.00 | 2332.00 | +0.09% | 38,663,200 |
| 2025-10-31 | 2337.50 | 2338.00 | 2301.50 | 2330.00 | +0.34% | 36,432,100 |
| 2025-10-30 | 2295.50 | 2326.00 | 2293.50 | 2322.00 | +1.82% | 55,985,500 |
| 2025-10-29 | 2270.00 | 2297.50 | 2256.00 | 2280.50 | +0.31% | 36,995,800 |
| 2025-10-28 | 2272.50 | 2283.00 | 2258.50 | 2273.50 | +0.02% | 32,770,100 |
| 2025-10-27 | 2260.00 | 2287.00 | 2257.50 | 2273.00 | +1.75% | 40,823,800 |
| 2025-10-24 | 2270.00 | 2271.00 | 2234.00 | 2234.00 | -1.22% | 44,301,600 |
| 2025-10-23 | 2270.00 | 2271.50 | 2250.50 | 2261.50 | -0.81% | 30,349,200 |
| 2025-10-22 | 2290.00 | 2294.00 | 2278.00 | 2280.00 | -1.19% | 34,928,900 |
| 2025-10-21 | 2339.50 | 2353.50 | 2296.00 | 2307.50 | -0.75% | 48,586,400 |
| 2025-10-20 | 2277.00 | 2325.00 | 2255.50 | 2325.00 | +4.14% | 51,875,600 |
| 2025-10-17 | 2251.00 | 2257.00 | 2230.50 | 2232.50 | -2.98% | 37,741,100 |
| 2025-10-16 | 2307.00 | 2322.50 | 2285.50 | 2301.00 | +0.44% | 29,182,800 |
| 2025-10-15 | 2259.00 | 2297.00 | 2258.00 | 2291.00 | +2.23% | 25,457,000 |
| 2025-10-14 | 2246.50 | 2279.00 | 2233.00 | 2241.00 | -1.93% | 42,023,500 |
| 2025-10-10 | 2340.00 | 2341.50 | 2279.00 | 2285.00 | -3.18% | 46,565,100 |
| 2025-10-09 | 2361.00 | 2368.00 | 2336.00 | 2360.00 | +0.62% | 34,517,300 |
| 2025-10-08 | 2307.50 | 2360.00 | 2307.00 | 2345.50 | +2.27% | 48,121,900 |
| 2025-10-07 | 2330.00 | 2330.00 | 2289.00 | 2293.50 | -0.97% | 42,592,800 |
| 2025-10-06 | 2263.00 | 2330.50 | 2235.50 | 2316.00 | +0.13% | 77,496,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+10.42%）。最も弱い月：4月（-4.62%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Mitsubishi UFJ Financial Group,Inc.（8306.T）の直近終値は？
2026-10-16 時点で 3475.00。Closelookデータレイクの日次価格記録より。
8306.T の52週高値・安値は？
直近52週間で高値 3813.00、安値 2230.50（2026-10-16 時点）。
Mitsubishi UFJ Financial Group,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、8306.T の最も強い月は 5月（平均 +10.42%）、最も弱い月は 4月（平均 -4.62%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。