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 |
|---|---|---|---|---|---|
| 2025/07/31 | 398 | 401 | 394 | 400 | 48,300 |
| 2025/07/30 | 399 | 400 | 394 | 398 | 54,000 |
| 2025/07/29 | 401 | 406 | 401 | 402 | 48,200 |
| 2025/07/28 | 401 | 405 | 400 | 404 | 47,500 |
| 2025/07/25 | 406 | 409 | 402 | 403 | 30,400 |
| 2025/07/24 | 404 | 412 | 402 | 409 | 133,000 |
| 2025/07/23 | 403 | 412 | 401 | 404 | 175,100 |
| 2025/07/22 | 391 | 396 | 388 | 391 | 80,500 |
| 2025/07/18 | 398 | 398 | 391 | 391 | 32,200 |
| 2025/07/17 | 391 | 399 | 390 | 397 | 88,600 |
| 2025/07/16 | 393 | 398 | 391 | 392 | 84,400 |
| 2025/07/15 | 411 | 411 | 394 | 395 | 175,700 |
| 2025/07/14 | 393 | 419 | 391 | 413 | 316,900 |
| 2025/07/11 | 393 | 394 | 385 | 393 | 92,400 |
| 2025/07/10 | 389 | 394 | 385 | 392 | 133,600 |
| 2025/07/09 | 385 | 390 | 383 | 389 | 64,300 |
| 2025/07/08 | 382 | 386 | 380 | 382 | 80,400 |
| 2025/07/07 | 390 | 393 | 383 | 383 | 70,000 |
| 2025/07/04 | 391 | 396 | 388 | 392 | 77,500 |
| 2025/07/03 | 388 | 392 | 387 | 391 | 97,700 |
| 2025/07/02 | 388 | 394 | 386 | 390 | 126,600 |
| 2025/07/01 | 395 | 399 | 391 | 394 | 73,000 |
| 2025/06/30 | 392 | 398 | 390 | 395 | 108,600 |
| 2025/06/27 | 381 | 391 | 380 | 389 | 125,800 |
| 2025/06/26 | 370 | 390 | 370 | 381 | 199,700 |
| 2025/06/25 | 372 | 374 | 370 | 371 | 49,100 |
| 2025/06/24 | 370 | 374 | 370 | 373 | 80,900 |
| 2025/06/23 | 363 | 367 | 363 | 365 | 51,000 |
| 2025/06/20 | 363 | 367 | 362 | 364 | 50,100 |
| 2025/06/19 | 364 | 369 | 364 | 365 | 50,000 |
| 2025/06/18 | 364 | 368 | 364 | 368 | 40,300 |
| 2025/06/17 | 366 | 368 | 365 | 366 | 35,300 |
| 2025/06/16 | 363 | 368 | 363 | 368 | 46,000 |
| 2025/06/13 | 365 | 367 | 360 | 361 | 83,500 |
| 2025/06/12 | 360 | 370 | 360 | 366 | 102,200 |
| 2025/06/11 | 359 | 362 | 355 | 361 | 67,600 |
| 2025/06/10 | 353 | 359 | 353 | 357 | 44,100 |
| 2025/06/09 | 359 | 359 | 353 | 354 | 64,100 |
| 2025/06/06 | 352 | 359 | 352 | 359 | 44,000 |
| 2025/06/05 | 353 | 358 | 353 | 354 | 67,200 |
| 2025/06/04 | 353 | 361 | 353 | 355 | 75,500 |
| 2025/06/03 | 357 | 357 | 350 | 354 | 92,500 |
| 2025/06/02 | 351 | 360 | 350 | 359 | 96,700 |
| 2025/05/30 | 352 | 357 | 351 | 353 | 103,900 |
| 2025/05/29 | 354 | 358 | 352 | 355 | 81,600 |
| 2025/05/28 | 358 | 360 | 353 | 354 | 72,300 |
| 2025/05/27 | 360 | 361 | 355 | 355 | 49,800 |
| 2025/05/26 | 362 | 364 | 357 | 359 | 136,000 |
| 2025/05/23 | 347 | 371 | 345 | 368 | 326,800 |
| 2025/05/22 | 336 | 344 | 333 | 341 | 133,700 |
| 2025/05/21 | 340 | 344 | 337 | 337 | 155,200 |
| 2025/05/20 | 350 | 350 | 338 | 338 | 201,100 |
| 2025/05/19 | 355 | 355 | 348 | 351 | 128,000 |
| 2025/05/16 | 352 | 359 | 348 | 356 | 108,300 |
| 2025/05/15 | 353 | 358 | 350 | 353 | 195,200 |
| 2025/05/14 | 370 | 370 | 354 | 356 | 233,200 |
| 2025/05/13 | 412 | 420 | 365 | 370 | 383,400 |
| 2025/05/12 | 407 | 412 | 402 | 410 | 192,600 |
| 2025/05/09 | 388 | 405 | 386 | 402 | 163,400 |
| 2025/05/08 | 381 | 387 | 375 | 385 | 90,000 |
| 2025/05/07 | 380 | 385 | 378 | 383 | 63,900 |
| 2025/05/02 | 388 | 391 | 382 | 382 | 88,600 |
| 2025/05/01 | 393 | 396 | 387 | 387 | 95,700 |
| 2025/04/30 | 396 | 396 | 387 | 396 | 207,200 |
| 2025/04/28 | 390 | 395 | 390 | 390 | 83,900 |
| 2025/04/25 | 381 | 387 | 381 | 383 | 59,900 |
| 2025/04/24 | 388 | 388 | 377 | 381 | 89,700 |
| 2025/04/23 | 382 | 387 | 380 | 383 | 97,200 |
| 2025/04/22 | 373 | 381 | 370 | 374 | 66,200 |
| 2025/04/21 | 369 | 379 | 369 | 377 | 89,500 |
| 2025/04/18 | 360 | 372 | 360 | 372 | 69,900 |
| 2025/04/17 | 360 | 365 | 357 | 362 | 68,200 |
| 2025/04/16 | 363 | 367 | 358 | 360 | 87,600 |
| 2025/04/15 | 370 | 371 | 363 | 363 | 67,200 |
| 2025/04/14 | 363 | 371 | 361 | 369 | 100,500 |
| 2025/04/11 | 355 | 367 | 345 | 363 | 180,400 |
| 2025/04/10 | 377 | 379 | 360 | 368 | 171,100 |
| 2025/04/09 | 345 | 345 | 332 | 338 | 219,600 |
| 2025/04/08 | 351 | 372 | 351 | 369 | 254,900 |
| 2025/04/07 | 326 | 332 | 317 | 327 | 396,900 |
| 2025/04/04 | 379 | 380 | 356 | 361 | 260,500 |
| 2025/04/03 | 387 | 397 | 387 | 393 | 168,600 |
| 2025/04/02 | 411 | 423 | 408 | 408 | 127,600 |
| 2025/04/01 | 413 | 414 | 405 | 405 | 110,300 |
| 2025/03/31 | 420 | 420 | 405 | 405 | 133,800 |
| 2025/03/28 | 431 | 435 | 424 | 427 | 111,900 |
| 2025/03/27 | 433 | 435 | 426 | 434 | 208,600 |
| 2025/03/26 | 438 | 454 | 434 | 438 | 342,500 |
| 2025/03/25 | 440 | 444 | 437 | 440 | 66,700 |
| 2025/03/24 | 435 | 447 | 429 | 445 | 133,600 |
| 2025/03/21 | 432 | 438 | 430 | 431 | 182,300 |
| 2025/03/19 | 446 | 446 | 437 | 439 | 79,800 |
| 2025/03/18 | 444 | 450 | 441 | 441 | 130,200 |
| 2025/03/17 | 439 | 449 | 438 | 444 | 77,600 |
| 2025/03/14 | 437 | 440 | 431 | 437 | 76,800 |
| 2025/03/13 | 451 | 451 | 440 | 440 | 94,700 |
| 2025/03/12 | 440 | 454 | 438 | 454 | 119,200 |
| 2025/03/11 | 440 | 446 | 437 | 444 | 107,100 |
| 2025/03/10 | 449 | 450 | 439 | 450 | 65,300 |
| 2025/03/07 | 444 | 448 | 435 | 447 | 98,800 |
| 2025/03/06 | 452 | 456 | 447 | 452 | 93,800 |
| 2025/03/05 | 443 | 454 | 443 | 450 | 138,800 |
| 2025/03/04 | 447 | 449 | 437 | 440 | 68,800 |
| 2025/03/03 | 451 | 456 | 438 | 450 | 161,700 |
| 2025/02/28 | 446 | 455 | 443 | 452 | 194,000 |
| 2025/02/27 | 450 | 454 | 448 | 451 | 87,400 |
| 2025/02/26 | 425 | 451 | 425 | 450 | 225,100 |
| 2025/02/25 | 422 | 440 | 422 | 432 | 143,100 |
| 2025/02/21 | 434 | 436 | 426 | 431 | 151,000 |
| 2025/02/20 | 452 | 462 | 442 | 442 | 306,900 |
| 2025/02/19 | 447 | 452 | 445 | 452 | 99,500 |
| 2025/02/18 | 446 | 454 | 441 | 446 | 120,600 |
| 2025/02/17 | 447 | 453 | 440 | 450 | 213,900 |
| 2025/02/14 | 458 | 462 | 437 | 455 | 476,700 |
| 2025/02/13 | 405 | 459 | 404 | 434 | 990,300 |
| 2025/02/12 | 405 | 408 | 398 | 408 | 124,500 |
| 2025/02/10 | 395 | 403 | 394 | 399 | 139,200 |
| 2025/02/07 | 406 | 408 | 394 | 394 | 135,200 |
| 2025/02/06 | 398 | 408 | 397 | 402 | 242,500 |
| 2025/02/05 | 377 | 398 | 377 | 394 | 192,700 |
| 2025/02/04 | 365 | 382 | 365 | 377 | 114,900 |
| 2025/02/03 | 372 | 372 | 363 | 363 | 148,200 |
| 2025/01/31 | 385 | 386 | 380 | 380 | 104,700 |
| 2025/01/30 | 384 | 384 | 376 | 381 | 95,700 |
| 2025/01/29 | 378 | 391 | 378 | 386 | 124,800 |
| 2025/01/28 | 385 | 386 | 379 | 379 | 93,500 |
| 2025/01/27 | 375 | 385 | 375 | 383 | 166,300 |
| 2025/01/24 | 360 | 377 | 360 | 373 | 284,800 |
| 2025/01/23 | 360 | 363 | 356 | 362 | 82,400 |
| 2025/01/22 | 354 | 362 | 353 | 361 | 86,300 |
| 2025/01/21 | 357 | 357 | 354 | 354 | 57,100 |
| 2025/01/20 | 348 | 357 | 344 | 357 | 114,300 |
| 2025/01/17 | 340 | 347 | 337 | 347 | 91,900 |
| 2025/01/16 | 344 | 347 | 338 | 340 | 80,500 |
| 2025/01/15 | 340 | 347 | 340 | 347 | 148,900 |
| 2025/01/14 | 340 | 340 | 332 | 338 | 240,800 |
| 2025/01/10 | 340 | 343 | 337 | 340 | 123,400 |
| 2025/01/09 | 343 | 344 | 337 | 340 | 226,000 |
| 2025/01/08 | 350 | 350 | 344 | 344 | 260,300 |
| 2025/01/07 | 357 | 357 | 351 | 352 | 155,600 |
| 2025/01/06 | 372 | 372 | 356 | 356 | 187,700 |
| 2024/12/30 | 373 | 375 | 369 | 372 | 163,700 |
| 2024/12/27 | 363 | 372 | 363 | 370 | 160,400 |
| 2024/12/26 | 356 | 365 | 356 | 363 | 192,200 |
| 2024/12/25 | 361 | 363 | 354 | 357 | 213,700 |
| 2024/12/24 | 356 | 361 | 356 | 359 | 237,200 |
| 2024/12/23 | 358 | 360 | 352 | 356 | 151,300 |
| 2024/12/20 | 355 | 364 | 353 | 357 | 246,600 |
| 2024/12/19 | 352 | 354 | 348 | 354 | 240,900 |
| 2024/12/18 | 355 | 357 | 348 | 355 | 376,100 |
| 2024/12/17 | 371 | 371 | 355 | 355 | 459,800 |
| 2024/12/16 | 378 | 380 | 371 | 371 | 95,800 |
| 2024/12/13 | 382 | 386 | 371 | 376 | 257,600 |
| 2024/12/12 | 396 | 398 | 386 | 386 | 162,800 |
| 2024/12/11 | 383 | 395 | 383 | 394 | 188,600 |
| 2024/12/10 | 384 | 386 | 380 | 382 | 168,300 |
| 2024/12/09 | 377 | 387 | 377 | 382 | 191,400 |
| 2024/12/06 | 377 | 377 | 371 | 376 | 148,800 |
| 2024/12/05 | 377 | 382 | 375 | 377 | 139,200 |
| 2024/12/04 | 383 | 386 | 374 | 375 | 206,400 |
| 2024/12/03 | 384 | 391 | 380 | 381 | 260,400 |
| 2024/12/02 | 385 | 387 | 380 | 385 | 127,500 |
| 2024/11/29 | 394 | 394 | 385 | 386 | 142,600 |
| 2024/11/28 | 388 | 393 | 387 | 392 | 64,400 |
| 2024/11/27 | 393 | 396 | 387 | 388 | 110,800 |
| 2024/11/26 | 400 | 404 | 390 | 391 | 119,800 |
| 2024/11/25 | 407 | 409 | 400 | 400 | 60,400 |
| 2024/11/22 | 404 | 408 | 403 | 406 | 64,500 |
| 2024/11/21 | 398 | 406 | 398 | 403 | 59,000 |
| 2024/11/20 | 407 | 408 | 395 | 398 | 80,600 |
| 2024/11/19 | 406 | 409 | 401 | 403 | 64,900 |
| 2024/11/18 | 413 | 413 | 401 | 406 | 79,800 |
| 2024/11/15 | 412 | 424 | 412 | 414 | 113,600 |
| 2024/11/14 | 415 | 418 | 403 | 410 | 153,100 |
| 2024/11/13 | 405 | 428 | 403 | 415 | 442,000 |
| 2024/11/12 | 396 | 409 | 396 | 397 | 216,500 |
| 2024/11/11 | 399 | 403 | 395 | 395 | 82,500 |
| 2024/11/08 | 409 | 411 | 400 | 400 | 71,000 |
| 2024/11/07 | 408 | 412 | 405 | 407 | 118,000 |
| 2024/11/06 | 399 | 408 | 399 | 406 | 126,800 |
| 2024/11/05 | 397 | 399 | 393 | 399 | 41,300 |
| 2024/11/01 | 400 | 400 | 393 | 394 | 66,500 |
| 2024/10/31 | 396 | 401 | 395 | 400 | 60,000 |
| 2024/10/30 | 405 | 405 | 395 | 395 | 138,600 |
| 2024/10/29 | 402 | 406 | 398 | 403 | 73,900 |
| 2024/10/28 | 390 | 403 | 390 | 402 | 78,000 |
| 2024/10/25 | 391 | 394 | 389 | 391 | 76,600 |
| 2024/10/24 | 387 | 396 | 383 | 394 | 114,400 |
| 2024/10/23 | 387 | 394 | 387 | 389 | 94,200 |
| 2024/10/22 | 398 | 398 | 387 | 390 | 169,200 |
| 2024/10/21 | 392 | 398 | 392 | 398 | 58,200 |
| 2024/10/18 | 399 | 399 | 392 | 395 | 34,600 |
| 2024/10/17 | 396 | 396 | 390 | 392 | 110,500 |
| 2024/10/16 | 397 | 403 | 392 | 396 | 106,600 |
| 2024/10/15 | 400 | 403 | 398 | 403 | 80,200 |
| 2024/10/11 | 408 | 408 | 400 | 400 | 44,000 |
| 2024/10/10 | 408 | 409 | 401 | 405 | 46,700 |
| 2024/10/09 | 410 | 412 | 404 | 405 | 42,000 |
| 2024/10/08 | 415 | 415 | 403 | 406 | 122,900 |
| 2024/10/07 | 425 | 425 | 417 | 421 | 83,300 |