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
2016/12/30 1,057 1,061 1,044 1,057 165,800
2016/12/29 1,093 1,093 1,044 1,048 279,100
2016/12/28 1,085 1,120 1,081 1,104 245,100
2016/12/27 1,076 1,099 1,076 1,090 215,100
2016/12/26 1,100 1,118 1,091 1,094 192,400
2016/12/22 1,103 1,104 1,070 1,086 319,500
2016/12/21 1,116 1,133 1,099 1,107 197,400
2016/12/20 1,117 1,119 1,097 1,116 253,100
2016/12/19 1,138 1,139 1,110 1,114 300,500
2016/12/16 1,150 1,150 1,126 1,148 275,600
2016/12/15 1,120 1,145 1,120 1,129 357,000
2016/12/14 1,116 1,120 1,085 1,104 352,700
2016/12/13 1,158 1,159 1,107 1,115 493,000
2016/12/12 1,169 1,195 1,156 1,165 670,200
2016/12/09 1,122 1,155 1,111 1,152 361,900
2016/12/08 1,124 1,165 1,124 1,139 750,400
2016/12/07 1,060 1,111 1,060 1,108 612,500
2016/12/06 990 1,039 990 1,037 388,500
2016/12/05 983 990 970 981 186,800
2016/12/02 995 1,006 974 986 386,100
2016/12/01 988 1,008 982 994 398,100
2016/11/30 981 994 967 973 903,300
2016/11/29 940 968 940 967 258,100
2016/11/28 936 955 927 946 366,000
2016/11/25 925 959 924 944 437,600
2016/11/24 920 927 918 925 193,900
2016/11/22 930 930 916 922 162,800
2016/11/21 939 942 918 929 188,300
2016/11/18 928 934 916 927 334,100
2016/11/17 915 919 905 916 199,300
2016/11/16 945 948 927 939 265,700
2016/11/15 951 960 914 927 376,100
2016/11/14 877 945 876 940 495,700
2016/11/11 876 886 855 866 359,600
2016/11/10 885 886 869 877 261,900
2016/11/09 893 895 795 810 479,100
2016/11/08 890 915 883 889 363,600
2016/11/07 849 907 843 899 840,100
2016/11/04 753 844 753 841 1,118,700
2016/11/02 772 779 755 759 271,200
2016/11/01 780 784 775 782 131,100
2016/10/31 783 786 775 786 162,200
2016/10/28 774 780 771 778 165,200
2016/10/27 765 770 764 769 104,300
2016/10/26 771 772 761 770 128,100
2016/10/25 776 791 764 768 165,700
2016/10/24 782 784 776 781 90,600
2016/10/21 782 789 776 783 113,300
2016/10/20 778 784 770 783 164,300
2016/10/19 758 772 758 771 210,900
2016/10/18 759 761 746 756 118,400
2016/10/17 753 763 751 759 118,400
2016/10/14 754 765 746 753 161,700
2016/10/13 763 774 750 756 174,100
2016/10/12 770 778 764 768 189,600
2016/10/11 780 794 778 780 161,800
2016/10/07 776 785 775 784 226,800
2016/10/06 772 786 772 774 322,300
2016/10/05 744 765 744 762 304,100
2016/10/04 730 748 729 747 233,500
2016/10/03 741 743 727 728 160,800
2016/09/30 748 748 732 733 165,800
2016/09/29 723 759 720 755 492,600
2016/09/28 715 722 713 719 149,700
2016/09/27 718 718 700 717 290,800
2016/09/26 721 729 715 723 187,600
2016/09/23 720 726 711 721 240,300
2016/09/21 699 723 690 721 307,400
2016/09/20 705 711 698 700 252,400
2016/09/16 703 713 702 709 205,500
2016/09/15 712 712 702 702 185,000
2016/09/14 711 715 705 711 133,900
2016/09/13 724 729 714 715 127,600
2016/09/12 722 726 716 722 237,300
2016/09/09 724 737 718 735 275,700
2016/09/08 721 722 710 720 212,900
2016/09/07 720 722 703 722 358,000
2016/09/06 736 738 725 729 181,300
2016/09/05 730 743 724 733 280,900
2016/09/02 732 732 717 723 171,900
2016/09/01 734 736 728 732 142,700
2016/08/31 728 732 724 732 218,600
2016/08/30 708 732 707 720 230,000
2016/08/29 705 717 702 712 285,900
2016/08/26 714 714 693 695 260,900
2016/08/25 706 714 706 713 139,300
2016/08/24 717 721 707 711 181,500
2016/08/23 738 740 711 712 400,600
2016/08/22 741 750 738 744 226,200
2016/08/19 729 744 727 743 311,600
2016/08/18 731 737 726 726 255,500
2016/08/17 728 736 728 735 172,900
2016/08/16 737 744 729 729 245,200
2016/08/15 745 748 728 730 278,200
2016/08/12 737 759 736 755 411,300
2016/08/10 735 747 729 733 276,500
2016/08/09 751 755 736 743 336,200
2016/08/08 755 759 742 755 363,400
2016/08/05 735 753 730 733 594,500
2016/08/04 739 773 730 736 1,088,800
2016/08/03 867 870 838 838 349,200
2016/08/02 890 913 879 893 221,400
2016/08/01 888 897 872 893 274,800
2016/07/29 894 897 867 893 349,400
2016/07/28 904 907 888 899 287,700
2016/07/27 880 907 880 904 397,600
2016/07/26 905 907 863 872 340,400
2016/07/25 923 930 902 920 269,600
2016/07/22 931 947 918 927 237,600
2016/07/21 929 954 929 954 330,600
2016/07/20 913 920 892 919 257,800
2016/07/19 919 929 891 913 232,800
2016/07/15 885 924 880 906 305,700
2016/07/14 871 884 853 882 186,700
2016/07/13 879 894 867 874 307,100
2016/07/12 848 872 847 850 309,000
2016/07/11 801 822 797 816 277,400
2016/07/08 793 808 775 780 266,500
2016/07/07 810 822 787 793 316,300
2016/07/06 830 833 792 810 451,800
2016/07/05 905 906 849 851 415,400
2016/07/04 900 907 888 905 194,700
2016/07/01 919 932 905 910 148,900
2016/06/30 931 944 907 909 158,900
2016/06/29 908 929 901 911 209,200
2016/06/28 895 910 874 896 253,900
2016/06/27 925 930 907 920 190,600
2016/06/24 1,050 1,066 910 915 320,400
2016/06/23 1,023 1,045 1,013 1,041 132,400
2016/06/22 1,030 1,036 1,003 1,004 97,200
2016/06/21 1,025 1,047 1,016 1,040 120,900
2016/06/20 1,015 1,048 1,015 1,039 109,900
2016/06/17 975 1,004 975 996 328,000
2016/06/16 1,003 1,008 961 964 260,700
2016/06/15 995 1,019 990 1,003 221,200
2016/06/14 1,010 1,028 999 1,003 189,000
2016/06/13 1,055 1,055 1,030 1,030 159,700
2016/06/10 1,101 1,102 1,075 1,081 249,500
2016/06/09 1,125 1,129 1,103 1,115 93,100
2016/06/08 1,138 1,138 1,117 1,125 117,600
2016/06/07 1,090 1,138 1,090 1,137 283,700
2016/06/06 1,060 1,094 1,058 1,090 251,900
2016/06/03 1,104 1,125 1,096 1,100 158,600
2016/06/02 1,134 1,135 1,109 1,120 210,400
2016/06/01 1,160 1,160 1,146 1,151 190,000
2016/05/31 1,149 1,163 1,136 1,163 218,000
2016/05/30 1,128 1,144 1,125 1,143 170,200
2016/05/27 1,128 1,148 1,127 1,141 138,600
2016/05/26 1,160 1,160 1,120 1,131 205,400
2016/05/25 1,159 1,170 1,145 1,151 244,700
2016/05/24 1,165 1,171 1,125 1,135 344,600
2016/05/23 1,142 1,177 1,127 1,173 542,000
2016/05/20 1,095 1,132 1,090 1,131 555,600
2016/05/19 1,080 1,098 1,077 1,097 378,900
2016/05/18 1,061 1,079 1,044 1,063 211,800
2016/05/17 1,050 1,065 1,032 1,061 216,500
2016/05/16 1,031 1,057 1,031 1,036 194,600
2016/05/13 1,098 1,098 1,000 1,037 496,000
2016/05/12 1,082 1,101 1,061 1,098 541,800
2016/05/11 1,044 1,109 1,040 1,091 1,305,800
2016/05/10 921 1,045 921 1,045 1,452,600
2016/05/09 888 903 881 895 247,900
2016/05/06 910 916 883 887 515,400
2016/05/02 936 944 912 916 297,900
2016/04/28 1,028 1,034 975 983 363,000
2016/04/27 1,011 1,020 1,002 1,017 229,800
2016/04/26 1,001 1,020 991 1,013 314,100
2016/04/25 1,019 1,023 993 1,003 271,700
2016/04/22 988 1,010 981 1,010 256,900
2016/04/21 991 994 979 994 217,700
2016/04/20 977 1,003 962 966 377,300
2016/04/19 942 967 939 963 260,500
2016/04/18 921 928 908 915 208,100
2016/04/15 961 976 953 955 149,800
2016/04/14 955 979 955 975 207,000
2016/04/13 919 950 915 945 235,700
2016/04/12 881 916 869 904 315,700
2016/04/11 881 884 853 879 160,500
2016/04/08 843 893 839 880 237,100
2016/04/07 876 887 860 865 252,500
2016/04/06 870 897 858 884 349,100
2016/04/05 902 902 874 877 364,500
2016/04/04 939 953 888 904 727,500
2016/04/01 1,016 1,019 948 954 533,200
2016/03/31 1,025 1,034 1,016 1,022 208,300
2016/03/30 1,022 1,029 1,005 1,015 313,800
2016/03/29 1,005 1,020 997 1,020 187,600
2016/03/28 1,025 1,033 997 1,008 207,200
2016/03/25 989 1,021 983 1,017 279,200
2016/03/24 1,013 1,018 990 997 343,100
2016/03/23 1,006 1,018 1,000 1,014 300,900
2016/03/22 1,020 1,024 989 1,008 711,400
2016/03/18 962 1,015 960 1,004 2,170,200
2016/03/17 943 943 911 917 177,900
2016/03/16 938 956 922 936 166,900
2016/03/15 930 944 926 934 252,600
2016/03/14 980 984 919 924 411,100
2016/03/11 912 956 907 951 466,900
2016/03/10 919 927 905 910 387,900
2016/03/09 919 943 882 901 662,500
2016/03/08 985 987 930 938 449,100
2016/03/07 998 998 974 981 217,000
2016/03/04 960 998 955 988 432,600
2016/03/03 904 950 900 950 499,400
2016/03/02 906 914 889 896 540,100
2016/03/01 888 896 853 876 233,500
2016/02/29 883 897 877 879 345,300
2016/02/26 883 894 860 863 243,900
2016/02/25 865 893 865 872 273,800
2016/02/24 840 869 836 859 277,200
2016/02/23 870 890 850 854 400,100
2016/02/22 846 877 843 862 291,700
2016/02/19 885 888 854 861 519,100
2016/02/18 928 942 878 905 528,700
2016/02/17 850 951 850 888 954,900
2016/02/16 769 864 769 842 584,200
2016/02/15 729 789 728 781 420,200
2016/02/12 679 734 677 714 822,000
2016/02/10 791 814 755 779 515,500
2016/02/09 814 828 783 784 396,300
2016/02/08 838 866 825 858 293,700
2016/02/05 852 885 843 858 216,400
2016/02/04 870 889 856 867 186,800
2016/02/03 890 892 869 878 217,400
2016/02/02 961 961 917 919 289,800
2016/02/01 965 980 963 970 191,100
2016/01/29 911 957 875 955 457,600
2016/01/28 899 920 895 902 296,500
2016/01/27 884 918 882 909 308,500
2016/01/26 892 895 865 869 268,100
2016/01/25 896 922 888 915 379,100
2016/01/22 857 885 855 881 452,600
2016/01/21 837 885 831 832 410,300
2016/01/20 895 900 842 846 314,100
2016/01/19 870 903 862 898 325,200
2016/01/18 849 885 842 879 401,500
2016/01/15 971 979 886 894 584,900
2016/01/14 965 974 940 965 293,000
2016/01/13 955 1,006 947 997 352,600
2016/01/12 988 992 939 942 343,200
2016/01/08 966 1,018 963 998 307,900
2016/01/07 1,008 1,018 979 981 326,500
2016/01/06 1,050 1,054 1,007 1,009 198,500
2016/01/05 1,062 1,067 1,035 1,038 241,800
2016/01/04 1,075 1,109 1,063 1,064 200,600

このページの先頭へ