株価 三菱UFJ証券 Mitsubishi UFJ Securities Co.,Ltd. (8615)
社名 三菱UFJ証券株式会社 英文社名 Mitsubishi UFJ Securities Co., Ltd. 種類 株式会社 郵便番号 100-6317 本社所在地 東京都千代田区丸の内二丁目4番1号 電話番号 03-6213-8500 設立 1948年（昭和23年）3月4日 （八千代證券株式会社） 業種 証券、商品先物取引業 事業内容 有価証券の売買等および売買等の委託の媒介 等 代表者 青木 広久（取締役社長） 資本金 65,518,843千円 売上高 連結：309,621百万円 単独：239,686百万円 （2006年3月期）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,025 | 1,040 | 1,006 | 1,006 | 1,143 | -4.73% | -7.51 | 48.47 | -21.67 | 1,039 | 1,080 |
| 2007/09/20 | 1,071 | 1,076 | 1,045 | 1,056 | 741 | -1.68% | -3.19 | 63.61 | -10.00 | 1,042 | 1,087 |
| 2007/09/19 | 1,046 | 1,084 | 1,044 | 1,074 | 889 | 6.76% | -1.87 | 62.57 | -40.00 | 1,038 | 1,089 |
| 2007/09/18 | 1,030 | 1,040 | 1,005 | 1,006 | 1,152 | -4.73% | -8.45 | 56.16 | -86.67 | 1,035 | 1,092 |
| 2007/09/14 | 1,011 | 1,071 | 1,011 | 1,056 | 1,638 | 3.63% | -4.52 | 56.49 | -85.00 | 1,042 | 1,097 |
| 2007/09/13 | 1,037 | 1,038 | 1,015 | 1,019 | 1,669 | -1.83% | -8.48 | 47.15 | -96.67 | 1,044 | 1,098 |
| 2007/09/12 | 1,039 | 1,062 | 1,026 | 1,038 | 4,079 | -1.89% | -7.43 | 58.28 | -96.67 | 1,057 | 1,103 |
| 2007/09/11 | 1,032 | 1,070 | 1,024 | 1,058 | 1,105 | 1.63% | -6.09 | 78.85 | -91.67 | 1,069 | 1,105 |
| 2007/09/10 | 1,044 | 1,053 | 1,030 | 1,041 | 3,049 | -2.16% | -7.99 | 70.26 | -85.00 | 1,078 | 1,110 |
| 2007/09/07 | 1,078 | 1,082 | 1,064 | 1,064 | 1,660 | -1.94% | -6.49 | 74.81 | -85.00 | 1,094 | 1,117 |
| 2007/09/06 | 1,081 | 1,090 | 1,065 | 1,085 | 2,133 | -1.45% | -5.11 | 82.27 | -85.00 | 1,105 | 1,124 |
| 2007/09/05 | 1,117 | 1,139 | 1,092 | 1,101 | 1,141 | 0.18% | -4.17 | 83.41 | -85.00 | 1,110 | 1,132 |
| 2007/09/04 | 1,119 | 1,130 | 1,097 | 1,099 | 1,120 | -2.05% | -4.95 | 72.17 | -85.00 | 1,111 | 1,138 |
| 2007/09/03 | 1,142 | 1,142 | 1,117 | 1,122 | 492 | 0.00% | -3.61 | 74.22 | -25.00 | 1,116 | 1,142 |
| 2007/08/31 | 1,106 | 1,124 | 1,088 | 1,122 | 2,149 | 1.36% | -4.19 | 71.27 | -23.33 | 1,123 | 1,145 |
| 2007/08/30 | 1,128 | 1,128 | 1,084 | 1,107 | 1,461 | -0.09% | -6.18 | 57.19 | -8.33 | 1,130 | 1,149 |
| 2007/08/29 | 1,085 | 1,111 | 1,080 | 1,108 | 885 | -1.51% | -6.84 | 56.75 | 41.67 | 1,140 | 1,154 |
| 2007/08/28 | 1,138 | 1,150 | 1,122 | 1,125 | 740 | -2.51% | -6.11 | 68.80 | 68.33 | 1,138 | 1,160 |
| 2007/08/27 | 1,155 | 1,182 | 1,149 | 1,154 | 949 | -0.43% | -4.25 | 77.92 | 75.00 | 1,138 | 1,168 |
| 2007/08/24 | 1,136 | 1,164 | 1,130 | 1,159 | 1,917 | 0.26% | -4.40 | 77.11 | 45.00 | 1,130 | 1,176 |
| 2007/08/23 | 1,138 | 1,158 | 1,130 | 1,156 | 1,094 | 5.28% | -5.22 | 62.60 | -15.00 | 1,112 | 1,183 |
| 2007/08/22 | 1,124 | 1,125 | 1,077 | 1,098 | 1,500 | -2.31% | -10.51 | 60.66 | -61.67 | 1,105 | 1,193 |
| 2007/08/21 | 1,134 | 1,156 | 1,100 | 1,124 | 830 | 0.90% | -9.16 | 62.24 | -75.00 | 1,102 | 1,206 |
| 2007/08/20 | 1,130 | 1,142 | 1,096 | 1,114 | 1,070 | 4.11% | -10.70 | 55.51 | -90.00 | 1,107 | 1,216 |
| 2007/08/17 | 1,120 | 1,173 | 1,065 | 1,070 | 2,391 | -4.38% | -14.90 | 55.11 | -80.00 | 1,122 | 1,226 |
| 2007/08/16 | 1,075 | 1,123 | 1,031 | 1,119 | 3,045 | 2.94% | -11.80 | 65.84 | -56.67 | 1,147 | 1,239 |
| 2007/08/15 | 1,130 | 1,135 | 1,084 | 1,087 | 1,138 | -5.40% | -15.01 | 49.30 | -46.67 | 1,173 | 1,251 |
| 2007/08/14 | 1,174 | 1,176 | 1,143 | 1,149 | 1,177 | -3.36% | -10.98 | 50.53 | -31.67 | 1,200 | 1,264 |
| 2007/08/13 | 1,194 | 1,205 | 1,186 | 1,189 | 1,004 | -0.34% | -8.52 | 57.50 | -21.67 | 1,205 | 1,275 |
| 2007/08/10 | 1,209 | 1,209 | 1,184 | 1,193 | 1,518 | -4.48% | -8.74 | 58.65 | -36.67 | 1,204 | 1,285 |
| 2007/08/09 | 1,244 | 1,263 | 1,230 | 1,249 | 2,002 | 2.04% | -4.97 | 66.42 | -48.33 | 1,207 | 1,294 |
| 2007/08/08 | 1,189 | 1,233 | 1,188 | 1,224 | 1,936 | 4.26% | -7.26 | 51.61 | -83.33 | 1,199 | 1,300 |
| 2007/08/07 | 1,195 | 1,204 | 1,174 | 1,174 | 990 | -0.68% | -11.45 | 53.24 | -100.00 | 1,200 | 1,308 |
| 2007/08/06 | 1,171 | 1,182 | 1,161 | 1,182 | 1,713 | -2.23% | -11.38 | 52.46 | -100.00 | 1,223 | 1,319 |
| 2007/08/03 | 1,229 | 1,240 | 1,195 | 1,209 | 1,939 | 0.00% | -9.87 | 60.93 | -95.00 | 1,247 | 1,329 |
| 2007/08/02 | 1,234 | 1,246 | 1,192 | 1,209 | 1,860 | -1.55% | -10.26 | 63.89 | -85.00 | 1,267 | 1,337 |
| 2007/08/01 | 1,257 | 1,271 | 1,225 | 1,228 | 1,481 | -4.88% | -9.30 | 63.59 | -73.33 | 1,295 | 1,346 |
| 2007/07/31 | 1,305 | 1,309 | 1,290 | 1,291 | 535 | -0.84% | -5.07 | 64.42 | -58.33 | 1,320 | 1,354 |
| 2007/07/30 | 1,303 | 1,312 | 1,287 | 1,302 | 753 | -0.31% | -4.55 | 61.39 | -38.33 | 1,329 | 1,358 |
| 2007/07/27 | 1,317 | 1,329 | 1,303 | 1,306 | 1,427 | -3.33% | -4.56 | 59.27 | -38.33 | 1,331 | 1,362 |
| 2007/07/26 | 1,360 | 1,365 | 1,345 | 1,351 | 1,635 | -0.15% | -1.62 | 60.74 | -38.33 | 1,337 | 1,366 |
| 2007/07/25 | 1,317 | 1,372 | 1,317 | 1,353 | 2,121 | 1.20% | -1.67 | 73.20 | -70.00 | 1,337 | 1,367 |
| 2007/07/24 | 1,317 | 1,345 | 1,315 | 1,337 | 1,410 | 2.06% | -3.06 | 58.61 | -90.00 | 1,336 | 1,368 |
| 2007/07/23 | 1,317 | 1,317 | 1,305 | 1,310 | 1,170 | -2.02% | -5.30 | 48.34 | -86.67 | 1,342 | 1,370 |
| 2007/07/20 | 1,350 | 1,355 | 1,336 | 1,337 | 1,864 | -0.89% | -3.66 | 55.22 | -86.67 | 1,357 | 1,375 |
| 2007/07/19 | 1,337 | 1,350 | 1,330 | 1,349 | 645 | 0.15% | -3.03 | 68.76 | -73.33 | 1,364 | 1,379 |
| 2007/07/18 | 1,367 | 1,367 | 1,342 | 1,347 | 915 | -1.54% | -3.36 | 71.24 | -56.67 | 1,368 | 1,383 |
| 2007/07/17 | 1,388 | 1,389 | 1,359 | 1,368 | 1,238 | -1.37% | -2.07 | 69.21 | -28.33 | 1,375 | 1,387 |
| 2007/07/13 | 1,390 | 1,401 | 1,381 | 1,387 | 976 | 1.24% | -0.82 | 84.72 | -21.67 | 1,380 | 1,390 |
| 2007/07/12 | 1,368 | 1,381 | 1,368 | 1,370 | 976 | 0.15% | -2.13 | 68.02 | -26.67 | 1,379 | 1,393 |
| 2007/07/11 | 1,365 | 1,382 | 1,365 | 1,368 | 998 | -1.23% | -2.40 | 71.08 | -3.33 | 1,382 | 1,396 |
| 2007/07/10 | 1,387 | 1,392 | 1,380 | 1,385 | 594 | -0.57% | -1.30 | 81.39 | 46.67 | 1,384 | 1,399 |
| 2007/07/09 | 1,386 | 1,393 | 1,378 | 1,393 | 847 | 0.80% | -0.81 | 79.20 | 56.67 | 1,385 | 1,400 |
| 2007/07/06 | 1,386 | 1,387 | 1,367 | 1,382 | 600 | -0.07% | -1.67 | 67.37 | 5.00 | 1,382 | 1,402 |
| 2007/07/05 | 1,377 | 1,398 | 1,376 | 1,383 | 566 | 0.29% | -1.64 | 78.91 | -16.67 | 1,382 | 1,403 |
| 2007/07/04 | 1,392 | 1,392 | 1,373 | 1,379 | 1,497 | -0.86% | -1.99 | 66.54 | -41.67 | 1,382 | 1,405 |
| 2007/07/03 | 1,382 | 1,404 | 1,382 | 1,391 | 2,265 | 0.94% | -1.25 | 65.81 | -53.33 | 1,378 | 1,407 |
| 2007/07/02 | 1,377 | 1,383 | 1,367 | 1,378 | 1,289 | -0.36% | -2.16 | 60.76 | -88.33 | 1,377 | 1,408 |
| 2007/06/29 | 1,377 | 1,385 | 1,367 | 1,383 | 695 | 0.29% | -1.85 | 61.62 | -91.67 | 1,378 | 1,410 |
| 2007/06/28 | 1,362 | 1,383 | 1,361 | 1,379 | 908 | 1.25% | -2.22 | 51.85 | -96.67 | 1,381 | 1,412 |
| 2007/06/27 | 1,376 | 1,383 | 1,356 | 1,362 | 1,945 | -1.52% | -3.56 | 44.00 | -98.33 | 1,388 | 1,413 |
| 2007/06/26 | 1,383 | 1,387 | 1,377 | 1,383 | 1,249 | -0.07% | -2.09 | 62.48 | -86.67 | 1,402 | 1,415 |
| 2007/06/25 | 1,400 | 1,403 | 1,378 | 1,384 | 1,410 | -1.07% | -1.87 | 80.10 | -61.67 | 1,410 | 1,417 |
| 2007/06/22 | 1,411 | 1,415 | 1,386 | 1,399 | 1,419 | -1.20% | 95.99 | -26.67 | 1,421 | 1,417 | |
| 2007/06/21 | 1,417 | 1,427 | 1,415 | 1,416 | 959 | -0.98% | 5.00 | 1,429 | 1,417 | ||
| 2007/06/20 | 1,430 | 1,443 | 1,426 | 1,430 | 1,142 | 0.42% | 65.00 | 1,432 | 1,417 | ||
| 2007/06/19 | 1,434 | 1,434 | 1,415 | 1,424 | 649 | -0.84% | 60.00 | 1,430 | 1,417 | ||
| 2007/06/18 | 1,442 | 1,447 | 1,435 | 1,436 | 863 | -0.42% | 76.67 | 1,429 | 1,414 | ||
| 2007/06/15 | 1,429 | 1,444 | 1,426 | 1,442 | 638 | 0.98% | 73.33 | 1,428 | 1,409 | ||
| 2007/06/14 | 1,424 | 1,431 | 1,421 | 1,428 | 1,085 | 0.35% | 65.00 | 1,421 | 1,402 | ||
| 2007/06/13 | 1,411 | 1,428 | 1,411 | 1,423 | 1,034 | 0.21% | 46.67 | 1,420 | |||
| 2007/06/12 | 1,421 | 1,430 | 1,420 | 1,420 | 1,374 | -0.49% | 56.67 | 1,419 | |||
| 2007/06/11 | 1,423 | 1,435 | 1,420 | 1,427 | 1,445 | 1.35% | 61.67 | 1,417 | |||
| 2007/06/08 | 1,414 | 1,424 | 1,406 | 1,408 | 2,209 | -1.05% | 13.33 | 1,414 | |||
| 2007/06/07 | 1,409 | 1,426 | 1,390 | 1,423 | 1,498 | 0.35% | 51.67 | 1,416 | |||
| 2007/06/06 | 1,403 | 1,424 | 1,403 | 1,418 | 946 | 0.57% | 50.00 | 1,412 | |||
| 2007/06/05 | 1,420 | 1,420 | 1,405 | 1,410 | 1,038 | -0.28% | 20.00 | 1,410 | |||
| 2007/06/04 | 1,430 | 1,436 | 1,414 | 1,414 | 1,640 | -0.35% | -13.33 | 1,411 | |||
| 2007/06/01 | 1,417 | 1,423 | 1,414 | 1,419 | 1,619 | 1.36% | 20.00 | 1,406 | |||
| 2007/05/31 | 1,408 | 1,419 | 1,400 | 1,400 | 2,409 | -0.50% | 36.67 | 1,401 | |||
| 2007/05/30 | 1,418 | 1,426 | 1,397 | 1,407 | 1,719 | -0.85% | 60.00 | 1,404 | |||
| 2007/05/29 | 1,389 | 1,419 | 1,389 | 1,419 | 1,247 | 2.23% | 75.00 | 1,409 | |||
| 2007/05/28 | 1,407 | 1,412 | 1,380 | 1,388 | 1,007 | -0.43% | 1,399 | ||||
| 2007/05/25 | 1,398 | 1,404 | 1,382 | 1,394 | 2,410 | -1.55% | 1,387 | ||||
| 2007/05/24 | 1,411 | 1,431 | 1,390 | 1,416 | 1,914 | -0.84% | 1,370 | ||||
| 2007/05/23 | 1,403 | 1,444 | 1,403 | 1,428 | 3,259 | 4.23% | |||||
| 2007/05/22 | 1,330 | 1,377 | 1,330 | 1,370 | 2,924 | 3.16% | |||||
| 2007/05/21 | 1,313 | 1,337 | 1,309 | 1,328 | 1,986 | 1.37% | |||||
| 2007/05/18 | 1,323 | 1,326 | 1,309 | 1,310 | 1,009 | -0.98% | |||||
| 2007/05/17 | 1,339 | 1,363 | 1,318 | 1,323 | 1,293 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
