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
1986/12/27 589 610 589 598 412,000
1986/12/26 581 594 577 583 274,000
1986/12/25 600 600 585 586 172,000
1986/12/24 592 600 590 600 158,000
1986/12/23 600 607 595 596 187,000
1986/12/22 607 610 592 601 164,000
1986/12/19 610 610 605 607 161,000
1986/12/18 649 649 610 628 183,000
1986/12/17 642 642 615 640 44,000
1986/12/16 649 649 636 641 84,000
1986/12/15 674 674 646 669 85,000
1986/12/12 650 674 648 674 100,000
1986/12/11 668 668 660 661 103,000
1986/12/10 685 690 660 668 219,000
1986/12/09 715 720 680 690 614,000
1986/12/08 674 721 670 705 958,000
1986/12/06 605 644 603 644 240,000
1986/12/05 580 600 580 599 81,000
1986/12/04 597 605 580 580 113,000
1986/12/03 616 616 595 597 69,000
1986/12/02 607 610 600 610 56,000
1986/12/01 607 610 606 606 39,000
1986/11/29 620 620 604 604 65,000
1986/11/28 616 620 610 610 98,000
1986/11/27 575 606 575 606 129,000
1986/11/26 580 586 571 576 84,000
1986/11/25 588 588 585 586 200,000
1986/11/22 599 599 593 593 29,000
1986/11/21 601 602 585 598 66,000
1986/11/20 610 615 600 600 63,000
1986/11/19 629 630 612 612 33,000
1986/11/18 620 644 620 630 35,000
1986/11/17 621 630 621 622 12,000
1986/11/14 616 625 615 620 110,000
1986/11/13 631 640 631 635 69,000
1986/11/12 660 670 645 650 71,000
1986/11/11 673 676 664 670 128,000
1986/11/10 660 680 640 680 181,000
1986/11/07 700 700 665 670 328,000
1986/11/06 661 690 652 690 305,000
1986/11/05 700 701 646 651 626,000
1986/11/04 631 670 624 661 485,000
1986/11/01 599 621 595 621 132,000
1986/10/31 555 575 545 575 83,000
1986/10/30 589 589 555 555 78,000
1986/10/29 525 589 515 589 206,000
1986/10/28 540 540 525 540 53,000
1986/10/27 530 530 530 530 11,000
1986/10/25 520 520 511 520 24,000
1986/10/24 530 530 510 511 82,000
1986/10/23 511 511 508 508 53,000
1986/10/22 510 510 501 502 34,000
1986/10/21 500 500 495 500 50,000
1986/10/20 510 515 500 500 79,000
1986/10/17 521 521 510 510 50,000
1986/10/16 535 535 535 535 14,000
1986/10/15 550 550 545 545 17,000
1986/10/14 560 569 541 560 43,000
1986/10/13 570 570 560 560 17,000
1986/10/09 549 570 545 569 40,000
1986/10/08 560 560 520 560 126,000
1986/10/07 540 570 540 570 46,000
1986/10/06 570 570 540 540 88,000
1986/10/04 555 555 550 550 46,000
1986/10/03 496 526 496 525 89,000
1986/10/02 520 520 490 500 88,000
1986/10/01 530 541 520 520 238,000
1986/09/30 554 560 546 550 98,000
1986/09/29 580 580 563 563 97,000
1986/09/27 572 574 572 573 78,000
1986/09/26 583 589 580 580 145,000
1986/09/25 592 596 591 596 75,000
1986/09/24 590 600 590 592 98,000
1986/09/22 591 600 591 598 66,000
1986/09/19 600 615 600 601 62,000
1986/09/18 590 600 590 600 76,000
1986/09/17 605 606 591 591 152,000
1986/09/16 625 628 601 601 60,000
1986/09/12 598 615 590 615 162,000
1986/09/11 620 621 600 601 128,000
1986/09/10 650 650 621 621 147,000
1986/09/09 649 658 643 650 53,000
1986/09/08 628 655 625 655 54,000
1986/09/06 597 630 595 630 976,000
1986/09/05 630 636 605 617 297,000
1986/09/04 656 656 631 643 71,000
1986/09/03 651 656 636 656 100,000
1986/09/02 700 710 670 670 303,000
1986/09/01 678 716 678 710 312,000
1986/08/30 668 680 654 670 214,000
1986/08/29 600 658 593 658 211,000
1986/08/28 601 610 580 590 192,000
1986/08/27 599 610 591 591 180,000
1986/08/26 600 600 590 599 113,000
1986/08/25 605 624 600 624 106,000
1986/08/23 610 615 595 615 81,000
1986/08/22 661 662 620 629 144,000
1986/08/21 676 680 670 671 163,000
1986/08/20 680 690 680 686 101,000
1986/08/19 698 703 685 685 69,000
1986/08/18 700 703 685 688 160,000
1986/08/15 698 708 690 708 123,000
1986/08/14 655 700 652 690 253,000
1986/08/13 710 711 680 680 177,000
1986/08/12 729 730 701 720 91,000
1986/08/11 720 730 710 729 164,000
1986/08/08 775 775 733 740 192,000
1986/08/07 772 785 750 785 356,000
1986/08/06 800 803 775 792 246,000
1986/08/05 803 810 800 805 227,000
1986/08/04 810 830 805 805 126,000
1986/08/02 815 820 810 820 166,000
1986/08/01 815 822 815 822 55,000
1986/07/31 831 831 801 830 163,000
1986/07/30 853 853 810 830 189,000
1986/07/29 832 843 799 843 453,000
1986/07/28 850 860 840 842 181,000
1986/07/26 879 879 860 860 101,000
1986/07/25 876 903 876 882 91,000
1986/07/24 880 907 874 877 253,000
1986/07/23 900 910 885 885 220,000
1986/07/22 905 912 902 902 121,000
1986/07/21 920 930 900 930 95,000
1986/07/19 930 931 905 907 41,000
1986/07/18 912 930 905 927 160,000
1986/07/17 921 940 920 932 168,000
1986/07/16 930 937 910 914 164,000
1986/07/15 957 959 935 944 255,000
1986/07/14 930 960 926 960 248,000
1986/07/11 940 940 925 926 221,000
1986/07/10 970 970 935 950 330,000
1986/07/09 955 978 949 978 416,000
1986/07/08 916 966 916 965 535,000
1986/07/07 952 970 925 926 420,000
1986/07/05 980 985 940 940 278,000
1986/07/04 1,030 1,040 970 980 5,537,001
1986/07/03 940 999 940 999 2,118,000
1986/07/02 953 971 927 940 598,000
1986/07/01 999 999 962 963 1,305,000
1986/06/30 1,030 1,030 985 989 2,856,000
1986/06/28 990 1,040 990 1,010 6,508,001
1986/06/27 915 975 915 975 4,875,001
1986/06/26 875 894 871 875 353,000
1986/06/25 868 880 865 865 222,000
1986/06/24 880 885 860 878 105,000
1986/06/23 879 885 870 885 115,000
1986/06/21 870 879 859 859 89,000
1986/06/20 890 890 875 885 77,000
1986/06/19 889 901 879 899 82,000
1986/06/18 860 879 860 879 131,000
1986/06/17 886 890 865 870 134,000
1986/06/16 900 900 860 876 133,000
1986/06/13 910 925 893 895 214,000
1986/06/12 936 936 899 914 388,000
1986/06/11 938 938 911 930 1,037,000
1986/06/10 904 944 904 924 1,939,000
1986/06/09 898 925 885 924 1,035,000
1986/06/07 885 895 875 894 249,000
1986/06/06 908 908 865 885 687,000
1986/06/05 908 908 875 904 1,509,000
1986/06/04 850 900 850 898 3,326,001
1986/06/03 849 850 841 850 44,000
1986/06/02 879 879 850 860 61,000
1986/05/31 850 860 845 860 43,000
1986/05/30 845 870 845 860 97,000
1986/05/29 839 843 827 840 192,000
1986/05/28 840 850 831 833 205,000
1986/05/27 841 845 830 845 206,000
1986/05/26 855 855 840 849 63,000
1986/05/24 851 865 850 857 38,000
1986/05/23 855 865 846 846 119,000
1986/05/22 860 872 850 870 87,000
1986/05/21 850 873 850 855 47,000
1986/05/20 859 861 850 861 173,000
1986/05/19 858 880 855 855 62,000
1986/05/17 865 865 852 852 53,000
1986/05/16 888 890 856 880 171,000
1986/05/15 879 898 860 898 174,000
1986/05/14 852 880 852 879 78,000
1986/05/13 860 888 850 888 134,000
1986/05/12 900 900 871 871 83,000
1986/05/09 890 900 875 900 169,000
1986/05/08 880 885 869 885 146,000
1986/05/07 894 894 860 880 137,000
1986/05/06 900 908 894 904 321,000
1986/05/02 918 918 880 910 973,000
1986/05/01 879 927 876 910 1,366,000
1986/04/30 867 869 853 869 244,000
1986/04/28 820 847 820 847 108,000
1986/04/26 835 840 820 820 209,000
1986/04/25 824 847 824 845 108,000
1986/04/24 840 840 820 824 89,000
1986/04/23 822 822 809 822 219,000
1986/04/22 820 840 820 823 192,000
1986/04/21 821 821 821 821 13,000
1986/04/19 837 847 835 847 28,000
1986/04/18 821 847 821 847 87,000
1986/04/17 822 830 820 830 144,000
1986/04/16 820 847 820 827 100,000
1986/04/15 822 830 820 821 166,000
1986/04/14 850 850 821 824 71,000
1986/04/11 831 832 831 832 41,000
1986/04/10 852 860 848 848 147,000
1986/04/09 850 860 845 845 122,000
1986/04/08 841 849 830 845 161,000
1986/04/07 850 859 835 835 43,000
1986/04/05 837 860 837 860 91,000
1986/04/04 850 860 830 860 221,000
1986/04/03 837 870 830 860 213,000
1986/04/02 864 864 835 851 160,000
1986/04/01 865 874 830 874 111,000
1986/03/31 870 875 855 875 136,000
1986/03/29 880 880 879 879 25,000
1986/03/28 864 889 855 885 300,000
1986/03/27 842 870 826 870 885,000
1986/03/26 845 870 833 835 583,000
1986/03/25 890 890 885 885 49,000
1986/03/24 840 890 840 890 356,000
1986/03/22 865 890 865 884 181,000
1986/03/20 853 875 851 875 208,000
1986/03/19 890 890 850 885 221,000
1986/03/18 870 880 850 880 323,000
1986/03/17 900 909 870 873 416,000
1986/03/15 900 901 890 900 364,000
1986/03/14 860 894 852 860 575,000
1986/03/13 864 874 830 830 856,000
1986/03/12 906 910 880 894 1,000,000
1986/03/11 939 940 912 920 954,000
1986/03/10 960 969 925 935 944,000
1986/03/07 975 983 941 950 2,775,000
1986/03/06 970 1,030 965 985 11,232,002
1986/03/05 900 960 900 960 12,062,002
1986/03/04 869 880 858 860 1,024,000
1986/03/03 860 869 840 864 429,000
1986/03/01 810 850 809 850 445,000
1986/02/28 804 820 801 809 398,000
1986/02/27 820 830 804 812 378,000
1986/02/26 831 840 820 825 399,000
1986/02/25 850 860 820 821 338,000
1986/02/24 860 867 840 841 431,000
1986/02/22 860 870 850 856 880,000
1986/02/21 835 870 835 865 516,000
1986/02/20 815 850 810 838 492,000
1986/02/19 820 837 805 817 633,000
1986/02/18 860 880 810 860 735,000
1986/02/17 910 910 875 900 792,000
1986/02/15 890 918 872 918 952,000
1986/02/14 925 928 899 900 2,529,000
1986/02/13 886 929 869 929 4,662,001
1986/02/12 881 910 878 890 4,200,001
1986/02/10 849 888 849 871 2,602,000
1986/02/07 840 859 840 859 2,121,000
1986/02/06 889 892 855 870 5,149,001
1986/02/05 860 880 843 879 5,784,001
1986/02/04 840 849 821 845 2,921,000
1986/02/03 820 860 815 825 5,113,001
1986/02/01 804 805 780 801 1,141,000
1986/01/31 765 810 761 795 3,055,000
1986/01/30 788 809 760 775 6,601,001
1986/01/29 755 755 755 755 5,043,001
1986/01/28 620 659 619 655 5,104,001
1986/01/27 593 599 584 592 1,876,000
1986/01/25 579 594 577 583 1,038,000
1986/01/24 555 583 540 583 661,000
1986/01/23 565 571 535 535 1,031,000
1986/01/22 565 571 560 561 467,000
1986/01/21 560 564 555 558 471,000
1986/01/20 536 560 536 551 258,000
1986/01/18 540 546 538 538 107,000
1986/01/17 545 550 535 545 96,000
1986/01/16 552 552 545 546 104,000
1986/01/14 546 553 540 542 169,000
1986/01/13 540 555 535 555 265,000
1986/01/10 520 542 520 535 148,000
1986/01/09 519 519 510 519 80,000
1986/01/08 510 520 504 520 114,000
1986/01/07 510 510 503 505 22,000
1986/01/06 504 506 502 502 31,000
1986/01/04 509 510 502 502 30,000

このページの先頭へ