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
2026/06/26 530 535 520 529 194,600
2026/06/25 548 548 528 529 173,300
2026/06/24 548 560 535 535 215,900
2026/06/23 570 570 548 548 213,000
2026/06/22 557 566 556 564 278,300
2026/06/19 567 576 550 553 230,600
2026/06/18 570 588 565 566 298,500
2026/06/17 545 578 541 578 417,200
2026/06/16 545 552 530 552 241,100
2026/06/15 528 548 522 540 352,700
2026/06/12 499 505 493 504 280,700
2026/06/11 480 491 472 486 359,100
2026/06/10 495 498 479 491 347,600
2026/06/09 513 516 493 497 319,300
2026/06/08 499 511 496 503 494,200
2026/06/05 527 537 521 531 267,300
2026/06/04 530 538 517 532 299,300
2026/06/03 548 551 531 538 365,100
2026/06/02 551 551 524 530 330,400
2026/06/01 572 574 552 556 390,300
2026/05/29 570 584 565 582 309,700
2026/05/28 569 570 555 568 446,500
2026/05/27 580 589 559 564 368,800
2026/05/26 579 584 570 573 212,300
2026/05/25 586 596 576 579 301,800
2026/05/22 561 576 558 569 470,700
2026/05/21 568 572 550 551 387,000
2026/05/20 562 564 533 545 581,000
2026/05/19 613 615 551 561 951,900
2026/05/18 610 615 597 607 527,100
2026/05/15 640 641 605 619 465,900
2026/05/14 618 658 618 634 642,900
2026/05/13 658 675 617 622 1,499,000
2026/05/12 883 886 718 718 485,600
2026/05/11 868 882 861 868 341,200
2026/05/08 830 859 823 857 342,600
2026/05/07 816 860 816 840 644,200
2026/05/01 770 807 758 799 602,000
2026/04/30 750 773 745 766 273,300
2026/04/28 767 775 752 764 252,600
2026/04/27 730 780 714 769 601,600
2026/04/24 721 736 715 730 334,100
2026/04/23 712 722 698 721 261,300
2026/04/22 712 725 708 718 175,300
2026/04/21 715 728 706 725 266,100
2026/04/20 717 724 709 712 201,500
2026/04/17 722 729 705 708 222,500
2026/04/16 720 739 714 720 213,700
2026/04/15 736 746 716 720 351,100
2026/04/14 723 733 713 718 270,400
2026/04/13 705 721 704 717 243,900
2026/04/10 710 724 707 716 338,500
2026/04/09 705 712 692 706 306,400
2026/04/08 692 707 687 705 325,900
2026/04/07 654 662 645 662 234,500
2026/04/06 648 658 645 656 203,500
2026/04/03 653 663 646 648 148,600
2026/03/27 658 668 652 661 270,300
2026/03/26 679 689 657 668 384,500
2026/03/25 680 690 674 686 319,100
2026/03/24 665 675 642 662 350,600
2026/03/23 645 645 618 638 641,100
2026/03/19 727 727 684 688 529,900
2026/03/18 711 750 708 749 511,200
2026/03/17 701 729 687 690 510,000
2026/03/16 675 703 675 681 356,000
2026/03/13 667 682 665 668 267,400
2026/03/12 700 716 686 686 252,800
2026/03/11 708 723 706 707 296,400
2026/03/10 671 700 671 700 309,200
2026/03/09 668 676 639 661 500,800
2026/03/06 713 719 686 713 339,200
2026/03/05 719 760 717 728 670,200
2026/03/04 701 710 656 674 1,335,000
2026/03/03 746 769 728 731 529,100
2026/03/02 743 760 733 745 612,700
2026/02/27 745 773 738 770 617,300
2026/02/26 731 792 727 746 1,651,900
2026/02/25 719 726 708 718 627,700
2026/02/24 680 726 674 718 1,291,700
2026/02/20 661 669 646 650 394,800
2026/02/19 671 675 655 665 432,700
2026/02/18 667 671 660 663 281,200
2026/02/17 657 674 651 660 491,500
2026/02/16 648 668 642 655 611,100
2026/02/13 745 745 631 642 2,172,700
2026/02/12 580 680 566 680 1,654,900
2026/02/10 567 582 566 580 344,500
2026/02/09 565 573 559 567 358,900
2026/02/06 545 560 536 555 231,000
2026/02/05 546 555 542 548 221,600
2026/02/04 526 552 526 550 301,300
2026/02/03 520 526 517 526 178,400
2026/02/02 529 538 516 516 191,400
2026/01/30 519 537 514 537 195,400
2026/01/29 520 523 512 514 192,400
2026/01/28 525 526 520 520 91,200
2026/01/27 521 532 516 530 175,500
2026/01/26 539 539 522 522 261,200
2026/01/23 535 549 530 549 259,700
2026/01/22 520 537 519 535 193,200
2026/01/21 515 526 507 517 136,200
2026/01/20 522 528 515 523 135,600
2026/01/19 528 534 517 524 229,900
2026/01/16 523 532 516 532 134,700
2026/01/15 520 527 515 527 132,000
2026/01/14 510 520 508 520 185,400
2026/01/13 519 522 507 507 136,700
2026/01/09 501 514 501 512 124,200
2026/01/08 504 509 501 501 119,700
2026/01/07 503 512 500 505 228,200
2026/01/06 515 521 506 509 209,700
2026/01/05 503 524 503 515 258,200
2025/12/30 502 507 496 501 123,300
2025/12/29 492 500 487 500 144,600
2025/12/26 493 502 493 497 164,700
2025/12/25 484 497 484 493 97,600
2025/12/24 493 493 481 482 129,100
2025/12/23 503 504 487 493 284,200
2025/12/22 499 511 499 507 276,000
2025/12/19 486 493 483 493 157,300
2025/12/18 485 489 481 486 114,400
2025/12/17 485 490 480 485 93,900
2025/12/16 478 491 478 483 289,700
2025/12/15 460 473 457 473 141,200
2025/12/12 463 467 456 460 103,200
2025/12/11 466 467 453 460 141,000
2025/12/10 463 467 456 460 93,700
2025/12/09 460 465 450 459 150,100
2025/12/08 453 463 448 460 83,600
2025/12/05 466 468 452 454 175,200
2025/12/04 459 473 455 468 185,200
2025/12/03 444 462 440 457 357,700
2025/12/02 414 449 411 443 475,500
2025/12/01 430 430 410 410 208,300
2025/11/28 419 433 417 433 144,300
2025/11/27 425 426 416 419 160,000
2025/11/26 422 428 420 425 123,700
2025/11/25 444 445 420 421 231,900
2025/11/21 447 452 442 447 124,600
2025/11/20 451 456 446 448 278,100
2025/11/19 470 471 442 443 243,700
2025/11/18 480 480 462 470 154,900
2025/11/17 493 493 476 482 171,500
2025/11/14 473 505 468 494 420,300
2025/11/13 455 472 437 465 404,600
2025/11/12 455 462 454 458 91,700
2025/11/11 455 456 445 456 85,400
2025/11/10 448 452 444 452 49,000
2025/11/07 451 452 441 448 61,100
2025/11/06 443 459 436 454 187,800
2025/11/05 444 449 428 435 101,700
2025/11/04 436 446 436 445 137,100
2025/10/31 442 448 433 443 198,000
2025/10/30 432 439 431 434 104,800
2025/10/29 440 441 430 431 145,300
2025/10/28 455 455 440 442 172,500
2025/10/27 458 463 455 460 180,200
2025/10/24 450 457 448 455 93,200
2025/10/23 450 450 444 446 46,000
2025/10/22 443 449 442 449 51,400
2025/10/21 447 450 443 445 160,200
2025/10/20 447 450 445 450 94,900
2025/10/17 447 447 438 439 78,300
2025/10/16 439 446 438 445 83,400
2025/10/15 426 442 426 441 91,400
2025/10/14 428 438 424 425 144,900
2025/10/10 437 442 429 436 142,700
2025/10/09 423 444 423 444 156,600
2025/10/08 420 428 420 423 44,000
2025/10/07 429 429 421 424 63,800
2025/10/06 430 430 423 426 95,800
2025/10/03 420 425 419 422 43,500
2025/10/02 425 427 419 419 59,900
2025/10/01 432 436 424 425 83,900
2025/09/30 440 440 431 431 67,900
2025/09/29 438 441 430 432 74,900
2025/09/26 426 438 426 437 120,900
2025/09/25 418 430 418 429 86,600
2025/09/24 417 420 413 416 72,300
2025/09/22 422 426 418 418 64,500
2025/09/19 428 428 415 420 116,600
2025/09/18 421 426 415 422 113,500
2025/09/17 432 433 422 423 102,100
2025/09/16 432 443 431 435 65,200
2025/09/12 438 438 431 432 123,200
2025/09/11 445 450 436 438 65,100
2025/09/10 436 446 427 446 168,000
2025/09/09 457 457 433 436 237,000
2025/09/08 455 458 450 454 148,400
2025/09/05 446 455 441 455 207,300
2025/09/04 436 444 434 443 188,100
2025/09/03 433 438 427 429 98,600
2025/09/02 423 438 423 437 152,800
2025/09/01 425 426 416 422 89,200
2025/08/29 419 425 414 425 65,600
2025/08/28 420 421 416 418 31,900
2025/08/27 421 424 417 418 65,300
2025/08/26 430 430 419 421 94,400
2025/08/25 423 430 421 430 167,800

このページの先頭へ