日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＵＫＩ(6440)の株価時系列情報

ＪＵＫＩ(6440)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 144 144 143 144 1,276,000
2010/12/29 145 146 143 145 1,995,000
2010/12/28 147 148 145 146 976,000
2010/12/27 145 149 145 148 2,087,000
2010/12/24 148 148 146 146 1,531,000
2010/12/22 150 151 148 148 1,284,000
2010/12/21 149 152 149 149 3,743,000
2010/12/20 152 153 148 149 4,701,000
2010/12/17 147 153 147 152 7,845,000
2010/12/16 146 147 146 147 1,321,000
2010/12/15 148 149 145 147 3,302,000
2010/12/14 150 151 147 148 3,745,000
2010/12/13 146 150 144 149 5,372,000
2010/12/10 151 153 146 146 5,884,000
2010/12/09 154 154 149 150 3,759,000
2010/12/08 155 157 152 154 3,620,000
2010/12/07 157 158 152 156 4,843,000
2010/12/06 153 158 151 157 8,331,000
2010/12/03 155 155 151 152 2,947,000
2010/12/02 150 155 149 154 5,144,000
2010/12/01 148 149 146 147 1,836,000
2010/11/30 151 154 148 148 2,991,000
2010/11/29 149 151 149 151 1,267,000
2010/11/26 155 155 148 148 5,055,000
2010/11/25 151 154 149 154 5,846,000
2010/11/24 146 150 146 149 2,737,000
2010/11/22 152 153 150 151 2,688,000
2010/11/19 148 153 147 149 6,790,000
2010/11/18 149 150 147 149 4,828,000
2010/11/17 146 150 144 150 11,278,000
2010/11/16 138 147 138 145 12,851,000
2010/11/15 134 136 133 135 1,388,000
2010/11/12 139 139 134 135 2,695,000
2010/11/11 140 142 139 140 2,347,000
2010/11/10 139 142 139 139 3,343,000
2010/11/09 137 143 135 138 5,973,000
2010/11/08 129 138 127 138 5,611,000
2010/11/05 124 126 123 125 2,303,000
2010/11/04 124 126 122 122 1,860,000
2010/11/02 126 127 121 123 1,611,000
2010/11/01 126 128 126 126 736,000
2010/10/29 132 132 126 127 2,022,000
2010/10/28 129 133 129 131 2,411,000
2010/10/27 130 131 128 128 1,271,000
2010/10/26 132 133 129 130 1,729,000
2010/10/25 134 136 132 133 3,396,000
2010/10/22 128 133 128 132 1,860,000
2010/10/21 132 133 128 128 2,537,000
2010/10/20 128 131 127 130 1,522,000
2010/10/19 129 132 129 130 811,000
2010/10/18 131 134 129 129 1,287,000
2010/10/15 131 134 130 132 1,956,000
2010/10/14 136 137 132 134 2,090,000
2010/10/13 136 138 134 136 1,835,000
2010/10/12 140 140 135 135 1,772,000
2010/10/08 139 141 138 139 2,630,000
2010/10/07 141 143 140 141 1,995,000
2010/10/06 139 144 138 143 2,434,000
2010/10/05 136 139 134 137 2,721,000
2010/10/04 142 142 136 137 3,632,000
2010/10/01 147 148 143 143 2,515,000
2010/09/30 153 155 146 147 2,225,000
2010/09/29 145 154 145 152 4,354,000
2010/09/28 144 148 143 146 2,223,000
2010/09/27 146 147 144 146 2,507,000
2010/09/24 150 151 145 145 5,307,000
2010/09/22 156 156 152 152 3,584,000
2010/09/21 161 164 158 158 3,519,000
2010/09/17 160 163 159 161 3,800,000
2010/09/16 158 164 157 160 9,483,000
2010/09/15 158 161 152 157 7,327,000
2010/09/14 165 166 159 161 5,097,000
2010/09/13 163 169 163 167 8,624,000
2010/09/10 159 163 157 162 10,706,000
2010/09/09 160 162 156 158 13,845,000
2010/09/08 152 158 151 158 13,010,000
2010/09/07 156 161 153 156 20,687,000
2010/09/06 139 157 139 155 16,590,000
2010/09/03 135 138 134 138 1,765,000
2010/09/02 135 137 133 135 3,873,000
2010/09/01 129 132 128 131 1,458,000
2010/08/31 132 133 129 129 2,045,000
2010/08/30 140 140 134 134 2,089,000
2010/08/27 128 136 126 135 2,638,000
2010/08/26 131 132 128 131 1,511,000
2010/08/25 128 131 125 128 3,558,000
2010/08/24 138 139 129 130 3,365,000
2010/08/23 139 140 137 139 1,567,000
2010/08/20 139 145 139 140 2,484,000
2010/08/19 137 143 137 142 3,577,000
2010/08/18 143 144 137 140 3,402,000
2010/08/17 142 144 140 141 2,564,000
2010/08/16 143 145 141 144 1,215,000
2010/08/13 144 146 140 145 2,055,000
2010/08/12 143 145 141 144 4,428,000
2010/08/11 150 151 147 148 2,570,000
2010/08/10 156 159 152 152 3,310,000
2010/08/09 155 156 153 155 2,455,000
2010/08/06 153 160 152 157 4,305,000
2010/08/05 156 157 152 154 2,506,000
2010/08/04 155 156 151 155 3,693,000
2010/08/03 160 161 155 158 2,490,000
2010/08/02 157 159 154 157 2,903,000
2010/07/30 164 164 158 158 4,345,000
2010/07/29 161 168 160 165 8,074,000
2010/07/28 165 167 161 163 4,903,000
2010/07/27 167 167 161 163 5,301,000
2010/07/26 155 167 154 166 8,511,000
2010/07/23 152 153 149 153 6,093,000
2010/07/22 154 155 145 148 9,330,000
2010/07/21 163 166 155 155 7,880,000
2010/07/20 161 163 160 161 4,023,000
2010/07/16 169 169 162 164 7,252,000
2010/07/15 174 174 170 171 5,645,000
2010/07/14 174 176 172 175 8,790,000
2010/07/13 171 175 168 170 9,416,000
2010/07/12 169 174 168 169 4,689,000
2010/07/09 172 173 167 170 5,790,000
2010/07/08 176 176 171 172 8,109,000
2010/07/07 171 176 166 168 11,670,000
2010/07/06 169 173 162 171 10,773,000
2010/07/05 165 174 165 171 10,088,000
2010/07/02 163 170 160 167 13,842,000
2010/07/01 173 175 161 162 14,491,000
2010/06/30 182 185 172 175 18,997,000
2010/06/29 187 193 183 187 26,509,000
2010/06/28 194 194 178 182 9,619,000
2010/06/25 202 206 189 191 14,566,000
2010/06/24 197 208 197 204 16,962,000
2010/06/23 192 201 191 200 8,695,000
2010/06/22 196 199 193 196 6,444,000
2010/06/21 204 204 197 201 14,977,000
2010/06/18 195 199 185 194 22,890,000
2010/06/17 206 210 194 195 38,786,000
2010/06/16 209 218 206 214 60,237,000
2010/06/15 204 214 200 202 73,362,000
2010/06/14 194 205 192 205 51,529,000
2010/06/11 183 192 178 191 27,796,000
2010/06/10 185 188 172 179 38,506,000
2010/06/09 196 201 178 181 65,708,000
2010/06/08 177 194 177 194 45,229,000
2010/06/07 177 186 176 180 54,079,000
2010/06/04 161 183 161 180 46,266,000
2010/06/03 158 160 154 158 2,794,000
2010/06/02 155 159 152 154 4,461,000
2010/06/01 162 164 156 157 3,600,000
2010/05/31 160 165 159 163 3,985,000
2010/05/28 158 164 157 160 9,455,000
2010/05/27 148 155 148 153 6,323,000
2010/05/26 154 155 146 150 4,336,000
2010/05/25 153 159 148 149 7,401,000
2010/05/24 156 160 149 155 8,525,000
2010/05/21 148 153 147 152 6,477,000
2010/05/20 155 158 152 153 4,116,000
2010/05/19 147 160 146 158 8,542,000
2010/05/18 165 166 148 151 9,524,000
2010/05/17 179 183 162 163 9,345,000
2010/05/14 169 180 169 176 13,129,000
2010/05/13 164 170 162 170 2,242,000
2010/05/12 165 166 158 160 2,425,000
2010/05/11 169 170 164 164 2,725,000
2010/05/10 163 170 163 166 2,377,000
2010/05/07 157 170 156 165 8,965,000
2010/05/06 178 179 166 167 4,540,000
2010/04/30 186 187 181 183 2,907,000
2010/04/28 186 189 182 184 6,867,000
2010/04/27 183 193 180 190 9,563,000
2010/04/26 180 185 178 183 6,233,000
2010/04/23 181 184 177 179 3,945,000
2010/04/22 179 185 178 184 7,274,000
2010/04/21 179 185 177 184 11,043,000
2010/04/20 188 189 176 178 14,949,000
2010/04/19 189 197 189 193 16,361,000
2010/04/16 205 206 193 195 22,872,000
2010/04/15 218 219 212 213 23,363,000
2010/04/14 212 219 208 217 37,624,000
2010/04/13 207 210 202 207 16,501,000
2010/04/12 210 215 206 211 31,044,000
2010/04/09 193 210 192 206 44,774,000
2010/04/08 186 196 185 192 26,977,000
2010/04/07 185 192 181 188 23,882,000
2010/04/06 185 187 178 183 19,373,000
2010/04/05 175 190 173 189 25,147,000
2010/04/02 175 179 172 175 11,496,000
2010/04/01 177 180 168 178 19,878,000
2010/03/31 183 185 173 176 23,011,000
2010/03/30 179 183 174 182 27,531,000
2010/03/29 162 179 162 179 22,984,000
2010/03/26 170 175 163 164 45,551,000
2010/03/25 149 167 148 166 34,525,000
2010/03/24 153 156 148 148 10,810,000
2010/03/23 149 152 145 151 12,579,000
2010/03/19 154 155 149 151 8,412,000
2010/03/18 154 158 150 151 16,632,000
2010/03/17 152 159 148 155 17,444,000
2010/03/16 151 158 150 152 27,923,000
2010/03/15 142 154 136 154 18,857,000
2010/03/12 145 146 138 142 18,258,000
2010/03/11 154 156 143 144 20,867,000
2010/03/10 152 157 150 152 25,861,000
2010/03/09 147 154 144 153 27,352,000
2010/03/08 140 149 138 149 30,118,000
2010/03/05 129 137 128 136 19,889,000
2010/03/04 126 132 126 129 12,372,000
2010/03/03 121 128 120 128 18,617,000
2010/03/02 120 120 115 117 5,445,000
2010/03/01 118 123 117 120 9,625,000
2010/02/26 112 121 109 121 10,765,000
2010/02/25 111 114 108 111 5,098,000
2010/02/24 102 112 101 108 4,875,000
2010/02/23 97 105 96 105 2,725,000
2010/02/22 96 97 95 97 324,000
2010/02/19 98 98 94 94 599,000
2010/02/18 100 101 97 98 762,000
2010/02/17 96 99 96 99 1,298,000
2010/02/16 93 95 92 95 1,136,000
2010/02/15 86 91 86 91 708,000
2010/02/12 88 88 86 87 526,000
2010/02/10 89 89 85 88 1,896,000
2010/02/09 91 92 90 90 446,000
2010/02/08 90 92 90 91 371,000
2010/02/05 90 92 90 91 374,000
2010/02/04 94 94 92 94 406,000
2010/02/03 93 95 92 93 563,000
2010/02/02 94 95 92 93 372,000
2010/02/01 95 95 90 92 807,000
2010/01/29 93 94 92 93 398,000
2010/01/28 93 95 92 93 689,000
2010/01/27 92 94 92 92 611,000
2010/01/26 96 97 93 93 766,000
2010/01/25 95 97 93 96 772,000
2010/01/22 96 98 95 96 1,433,000
2010/01/21 98 101 97 99 1,539,000
2010/01/20 105 105 101 101 660,000
2010/01/19 107 107 102 103 934,000
2010/01/18 106 107 105 106 755,000
2010/01/15 111 111 106 109 1,387,000
2010/01/14 111 114 110 111 1,942,000
2010/01/13 107 114 106 110 3,468,000
2010/01/12 107 110 106 109 1,736,000
2010/01/08 106 110 104 110 2,797,000
2010/01/07 104 106 100 102 2,797,000
2010/01/06 97 104 96 102 3,572,000
2010/01/05 96 98 95 96 772,000
2010/01/04 96 96 93 94 282,000

このページの先頭へ