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
1985/12/28 510 510 505 507 71,000
1985/12/27 510 510 502 502 41,000
1985/12/26 511 516 508 508 39,000
1985/12/25 507 519 507 519 19,000
1985/12/24 525 525 513 515 49,000
1985/12/23 506 518 501 518 74,000
1985/12/21 509 510 505 505 21,000
1985/12/20 516 523 500 510 81,000
1985/12/19 529 530 525 530 55,000
1985/12/18 525 530 525 525 70,000
1985/12/17 533 538 528 530 42,000
1985/12/16 535 543 528 535 59,000
1985/12/13 543 543 526 540 117,000
1985/12/12 531 548 526 526 71,000
1985/12/11 545 548 530 535 108,000
1985/12/10 545 555 535 535 178,000
1985/12/09 547 555 535 535 68,000
1985/12/07 531 560 523 550 155,000
1985/12/06 552 553 530 530 203,000
1985/12/05 563 570 557 557 349,000
1985/12/04 563 568 556 568 394,000
1985/12/03 573 575 565 573 873,000
1985/12/02 560 577 560 570 886,000
1985/11/30 540 557 539 557 326,000
1985/11/29 560 560 536 540 328,000
1985/11/28 570 570 555 556 658,000
1985/11/27 550 570 542 560 1,580,000
1985/11/26 561 566 545 550 1,095,000
1985/11/25 548 558 540 558 1,163,000
1985/11/22 505 546 500 538 1,625,000
1985/11/21 490 500 485 500 137,000
1985/11/20 482 498 482 490 201,000
1985/11/19 496 496 480 480 75,000
1985/11/18 500 505 495 500 116,000
1985/11/16 483 509 483 495 212,000
1985/11/15 484 484 475 483 106,000
1985/11/14 485 485 473 480 39,000
1985/11/13 500 500 472 480 61,000
1985/11/12 505 510 500 500 93,000
1985/11/11 510 512 505 507 184,000
1985/11/08 510 512 506 507 212,000
1985/11/07 520 520 500 500 338,000
1985/11/06 505 517 500 510 291,000
1985/11/05 498 500 492 493 149,000
1985/11/02 491 498 491 493 58,000
1985/11/01 500 500 486 490 169,000
1985/10/31 475 500 470 499 296,000
1985/10/30 463 474 462 470 73,000
1985/10/29 461 475 461 466 126,000
1985/10/28 468 471 456 456 112,000
1985/10/26 470 470 468 468 34,000
1985/10/25 468 470 466 466 27,000
1985/10/24 462 470 462 468 28,000
1985/10/23 465 479 462 462 63,000
1985/10/22 460 460 450 460 36,000
1985/10/21 458 459 457 459 27,000
1985/10/19 455 458 455 457 9,000
1985/10/18 475 475 455 455 145,000
1985/10/17 467 470 466 466 42,000
1985/10/16 467 480 462 465 48,000
1985/10/15 462 469 460 469 13,000
1985/10/14 465 468 462 462 20,000
1985/10/11 484 484 470 475 35,000
1985/10/09 489 489 465 485 66,000
1985/10/08 469 485 468 485 48,000
1985/10/07 460 461 460 461 20,000
1985/10/05 460 460 460 460 8,000
1985/10/04 472 475 455 455 71,000
1985/10/03 456 477 455 477 39,000
1985/10/02 450 460 450 455 59,000
1985/10/01 449 450 445 449 191,000
1985/09/30 469 469 443 455 60,000
1985/09/28 470 470 456 465 81,000
1985/09/27 478 478 470 470 101,000
1985/09/26 468 475 468 471 145,000
1985/09/25 488 488 470 470 158,000
1985/09/24 495 495 488 492 93,000
1985/09/21 495 498 490 490 42,000
1985/09/20 510 510 495 495 158,000
1985/09/19 501 504 496 502 263,000
1985/09/18 510 512 486 486 166,000
1985/09/17 529 529 507 519 387,000
1985/09/13 515 519 509 519 441,000
1985/09/12 525 529 505 505 503,000
1985/09/11 508 530 503 521 1,589,000
1985/09/10 481 494 470 494 254,000
1985/09/09 476 480 476 479 162,000
1985/09/07 486 487 476 476 173,000
1985/09/06 499 505 481 481 998,000
1985/09/05 477 490 456 484 464,000
1985/09/04 499 499 475 475 328,000
1985/09/03 473 503 472 495 1,730,000
1985/09/02 455 475 453 471 660,000
1985/08/31 440 450 440 450 128,000
1985/08/30 445 445 429 429 31,000
1985/08/29 432 440 431 440 24,000
1985/08/28 425 429 425 426 36,000
1985/08/27 439 443 425 435 46,000
1985/08/26 434 445 428 434 59,000
1985/08/24 428 430 426 430 23,000
1985/08/23 430 430 428 428 44,000
1985/08/22 437 448 433 433 207,000
1985/08/21 406 438 406 437 163,000
1985/08/20 400 403 400 403 17,000
1985/08/19 395 398 394 398 70,000
1985/08/17 405 405 396 398 103,000
1985/08/16 399 410 398 401 62,000
1985/08/15 400 400 392 394 58,000
1985/08/14 400 400 399 399 37,000
1985/08/13 406 406 400 400 17,000
1985/08/12 406 407 401 407 34,000
1985/08/09 410 410 410 410 15,000
1985/08/08 404 411 402 402 32,000
1985/08/07 407 408 400 401 122,000
1985/08/06 410 417 410 417 25,000
1985/08/05 430 430 397 409 58,000
1985/08/03 421 430 420 425 38,000
1985/08/02 400 410 399 410 59,000
1985/08/01 400 400 392 396 111,000
1985/07/31 400 400 395 395 117,000
1985/07/30 410 410 400 400 116,000
1985/07/29 410 415 408 410 100,000
1985/07/26 419 419 411 411 90,000
1985/07/25 420 420 418 418 83,000
1985/07/24 435 435 420 420 73,000
1985/07/23 421 430 421 430 68,000
1985/07/22 428 430 421 421 108,000
1985/07/20 430 430 423 423 86,000
1985/07/19 440 440 428 428 71,000
1985/07/18 424 443 421 440 223,000
1985/07/17 419 430 418 420 420,000
1985/07/16 430 430 416 424 245,000
1985/07/15 439 441 430 431 111,000
1985/07/12 438 444 438 444 59,000
1985/07/11 442 443 436 436 95,000
1985/07/10 460 460 446 446 52,000
1985/07/09 464 464 450 457 81,000
1985/07/08 459 465 456 465 54,000
1985/07/06 452 455 452 455 20,000
1985/07/05 455 460 455 455 71,000
1985/07/04 466 475 455 460 107,000
1985/07/03 482 498 480 480 308,000
1985/07/02 477 485 475 480 312,000
1985/07/01 472 478 469 478 182,000
1985/06/29 470 474 456 467 115,000
1985/06/28 459 465 458 465 174,000
1985/06/27 455 455 450 452 36,000
1985/06/26 460 460 451 453 127,000
1985/06/25 449 465 442 461 199,000
1985/06/24 430 449 429 449 56,000
1985/06/22 430 430 425 425 41,000
1985/06/21 424 430 421 430 87,000
1985/06/20 425 425 421 421 19,000
1985/06/19 428 428 424 424 14,000
1985/06/18 420 428 417 428 17,000
1985/06/17 426 430 420 425 18,000
1985/06/15 423 424 416 420 24,000
1985/06/14 418 424 416 424 27,000
1985/06/13 425 426 420 420 32,000
1985/06/12 431 435 425 426 17,000
1985/06/11 430 435 427 430 33,000
1985/06/10 440 440 440 440 40,000
1985/06/07 430 430 416 416 24,000
1985/06/06 421 421 415 415 43,000
1985/06/05 412 417 412 414 46,000
1985/06/04 416 416 410 412 32,000
1985/06/03 425 425 420 420 18,000
1985/06/01 425 430 425 430 48,000
1985/05/31 427 430 425 426 36,000
1985/05/30 438 440 425 425 47,000
1985/05/29 452 455 437 438 86,000
1985/05/28 445 449 445 448 48,000
1985/05/27 440 451 440 451 28,000
1985/05/25 430 430 430 430 8,000
1985/05/24 455 455 430 430 61,000
1985/05/23 453 453 446 450 75,000
1985/05/22 453 453 425 425 107,000
1985/05/21 444 444 436 443 54,000
1985/05/20 409 409 409 409 4,000
1985/05/18 410 412 405 405 52,000
1985/05/17 415 415 402 402 94,000
1985/05/16 415 420 415 415 29,000
1985/05/15 425 425 418 418 44,000
1985/05/14 425 425 425 425 46,000
1985/05/13 432 433 428 433 22,000
1985/05/10 423 433 423 433 26,000
1985/05/09 430 434 428 428 12,000
1985/05/08 430 430 421 421 22,000
1985/05/07 437 438 430 431 26,000
1985/05/04 430 433 430 433 27,000
1985/05/02 440 440 428 430 27,000
1985/05/01 430 440 428 440 80,000
1985/04/30 455 455 449 450 31,000
1985/04/27 450 455 445 450 38,000
1985/04/26 440 450 440 445 48,000
1985/04/25 449 455 449 450 49,000
1985/04/24 432 469 432 469 83,000
1985/04/23 421 430 420 427 30,000
1985/04/22 416 418 416 418 21,000
1985/04/20 415 416 415 416 36,000
1985/04/19 406 414 406 414 47,000
1985/04/18 426 426 410 415 52,000
1985/04/17 429 429 420 423 56,000
1985/04/16 440 440 430 430 86,000
1985/04/15 440 440 434 435 51,000
1985/04/12 442 442 432 434 58,000
1985/04/11 450 450 440 441 36,000
1985/04/10 445 450 441 450 26,000
1985/04/09 444 450 440 445 39,000
1985/04/08 445 445 443 445 46,000
1985/04/06 450 450 440 440 42,000
1985/04/05 444 456 444 445 129,000
1985/04/04 451 452 445 445 193,000
1985/04/03 450 453 450 453 32,000
1985/04/02 450 460 450 460 32,000
1985/04/01 449 449 442 448 23,000
1985/03/30 451 453 450 450 10,000
1985/03/29 447 448 447 448 15,000
1985/03/28 452 453 438 440 79,000
1985/03/27 469 469 451 452 77,000
1985/03/26 440 442 440 442 15,000
1985/03/25 441 441 435 438 60,000
1985/03/23 432 432 431 432 66,000
1985/03/22 446 450 441 441 97,000
1985/03/20 450 450 446 448 90,000
1985/03/19 450 455 450 454 16,000
1985/03/18 455 456 445 450 96,000
1985/03/15 460 465 455 465 34,000
1985/03/14 470 475 460 465 134,000
1985/03/13 480 480 480 480 22,000
1985/03/12 480 485 480 485 40,000
1985/03/11 485 489 475 485 63,000
1985/03/08 480 480 475 480 54,000
1985/03/07 471 475 471 475 53,000
1985/03/06 480 480 471 472 84,000
1985/03/05 470 472 470 470 28,000
1985/03/04 471 472 465 470 66,000
1985/03/02 475 480 468 472 38,000
1985/03/01 480 480 470 472 134,000
1985/02/28 490 490 480 482 227,000
1985/02/27 494 500 490 500 64,000
1985/02/26 490 491 490 491 76,000
1985/02/25 502 505 502 505 49,000
1985/02/23 510 510 492 492 34,000
1985/02/22 518 518 500 500 84,000
1985/02/21 490 520 490 520 81,000
1985/02/20 497 497 486 490 131,000
1985/02/19 505 505 496 497 71,000
1985/02/18 487 500 487 500 198,000
1985/02/16 491 491 487 487 61,000
1985/02/15 490 490 481 486 147,000
1985/02/14 503 504 488 495 121,000
1985/02/13 506 510 503 503 70,000
1985/02/12 514 519 506 506 78,000
1985/02/08 520 520 510 519 160,000
1985/02/07 518 525 518 520 119,000
1985/02/06 510 515 500 510 257,000
1985/02/05 513 519 493 500 310,000
1985/02/04 525 525 512 512 85,000
1985/02/02 525 530 515 525 107,000
1985/02/01 534 534 510 515 254,000
1985/01/31 535 545 524 539 322,000
1985/01/30 566 566 520 520 136,000
1985/01/29 560 577 546 556 514,000
1985/01/28 518 535 507 535 262,000
1985/01/26 526 540 512 512 300,000
1985/01/25 532 540 527 530 564,000
1985/01/24 566 575 542 542 374,000
1985/01/23 588 588 565 568 336,000
1985/01/22 561 580 550 568 677,000
1985/01/21 585 590 561 561 596,000
1985/01/19 612 612 585 585 545,000
1985/01/18 635 640 580 615 2,772,000
1985/01/17 621 668 612 636 8,352,001
1985/01/16 515 605 515 605 5,471,001
1985/01/14 471 505 471 505 617,000
1985/01/11 496 496 476 476 540,000
1985/01/10 485 506 481 486 1,337,000
1985/01/09 448 480 440 475 412,000
1985/01/08 439 450 430 446 171,000
1985/01/07 428 449 428 444 124,000
1985/01/05 439 444 431 433 89,000
1985/01/04 436 444 435 444 126,000

このページの先頭へ