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
1988/12/28 910 950 910 950 102,000
1988/12/27 908 920 908 908 83,000
1988/12/26 910 920 896 920 141,000
1988/12/24 920 925 896 896 361,000
1988/12/23 929 942 929 935 370,000
1988/12/22 980 980 947 948 166,000
1988/12/21 990 990 960 960 108,000
1988/12/20 960 980 952 976 174,000
1988/12/19 985 990 966 966 68,000
1988/12/16 1,000 1,000 980 989 208,000
1988/12/15 1,010 1,010 980 981 294,000
1988/12/14 1,010 1,020 1,000 1,010 238,000
1988/12/13 1,000 1,020 1,000 1,000 316,000
1988/12/12 1,010 1,020 997 1,010 343,000
1988/12/09 1,020 1,020 1,000 1,020 330,000
1988/12/08 1,010 1,030 1,000 1,020 475,000
1988/12/07 982 1,070 960 1,030 3,644,000
1988/12/06 983 990 980 989 202,000
1988/12/05 975 983 960 983 172,000
1988/12/03 995 995 980 983 103,000
1988/12/02 986 990 980 980 257,000
1988/12/01 950 1,000 943 996 587,000
1988/11/30 944 949 934 939 167,000
1988/11/29 940 941 930 934 112,000
1988/11/28 940 950 940 950 160,000
1988/11/26 955 955 939 950 121,000
1988/11/25 949 960 945 960 210,000
1988/11/24 938 950 930 935 155,000
1988/11/22 980 980 941 941 222,000
1988/11/21 990 999 970 980 318,000
1988/11/18 960 1,020 957 994 1,705,000
1988/11/17 949 955 933 955 329,000
1988/11/16 926 957 925 957 660,000
1988/11/15 892 925 892 906 135,000
1988/11/14 911 920 885 890 52,000
1988/11/11 922 932 905 930 309,000
1988/11/10 929 960 909 909 1,098,000
1988/11/09 845 909 840 909 642,000
1988/11/08 835 845 833 845 90,000
1988/11/07 835 838 835 838 39,000
1988/11/05 844 844 835 835 15,000
1988/11/04 845 848 840 845 109,000
1988/11/02 845 845 835 835 62,000
1988/11/01 849 849 835 835 105,000
1988/10/31 845 845 835 835 45,000
1988/10/29 825 827 824 825 29,000
1988/10/28 815 834 815 825 76,000
1988/10/27 839 849 815 815 87,000
1988/10/26 819 842 819 825 136,000
1988/10/25 775 800 775 800 124,000
1988/10/24 790 790 775 780 215,000
1988/10/22 790 790 785 790 12,000
1988/10/21 790 790 790 790 53,000
1988/10/20 771 775 770 770 26,000
1988/10/19 790 790 760 760 73,000
1988/10/18 790 795 785 785 81,000
1988/10/17 785 790 785 790 54,000
1988/10/14 785 790 780 790 56,000
1988/10/13 790 790 771 785 32,000
1988/10/12 770 790 770 780 183,000
1988/10/11 760 779 760 778 871,000
1988/10/07 762 773 755 773 46,000
1988/10/06 791 791 760 760 60,000
1988/10/05 794 799 790 790 47,000
1988/10/04 792 798 792 792 27,000
1988/10/03 792 809 792 792 25,000
1988/10/01 823 823 790 790 34,000
1988/09/30 798 815 789 815 126,000
1988/09/29 770 789 759 780 160,000
1988/09/28 775 780 750 770 217,000
1988/09/27 800 801 760 770 409,000
1988/09/27 1 -> 1.12 分割
1988/09/26 882 913 870 913 740,000
1988/09/24 896 896 880 882 80,000
1988/09/22 900 900 881 894 88,000
1988/09/21 900 900 895 900 39,000
1988/09/20 905 908 880 900 167,000
1988/09/19 930 930 905 905 44,000
1988/09/16 923 931 920 920 88,000
1988/09/14 959 959 929 929 102,000
1988/09/13 943 960 932 959 269,000
1988/09/12 930 940 930 938 98,000
1988/09/09 920 925 920 924 154,000
1988/09/08 933 933 920 920 88,000
1988/09/07 929 929 920 928 64,000
1988/09/06 915 920 910 920 44,000
1988/09/05 915 915 908 910 51,000
1988/09/03 909 909 900 905 49,000
1988/09/02 880 910 880 895 68,000
1988/09/01 895 895 880 880 125,000
1988/08/31 910 910 895 895 181,000
1988/08/30 865 870 860 860 77,000
1988/08/29 870 879 865 871 70,000
1988/08/27 858 864 858 860 22,000
1988/08/26 878 878 860 864 24,000
1988/08/25 889 889 868 868 23,000
1988/08/24 875 875 866 866 32,000
1988/08/23 876 876 860 865 40,000
1988/08/22 858 877 858 873 51,000
1988/08/19 892 892 865 868 35,000
1988/08/18 880 880 865 879 24,000
1988/08/17 899 899 880 880 24,000
1988/08/16 880 899 870 899 35,000
1988/08/15 890 900 875 900 40,000
1988/08/12 900 900 900 900 4,000
1988/08/11 880 890 880 890 37,000
1988/08/10 880 900 880 900 39,000
1988/08/09 900 900 899 900 14,000
1988/08/08 930 930 910 910 9,000
1988/08/06 920 930 920 920 14,000
1988/08/05 950 950 930 930 70,000
1988/08/04 925 950 925 945 120,000
1988/08/03 890 920 890 920 113,000
1988/08/02 875 900 875 894 21,000
1988/08/01 893 900 875 884 26,000
1988/07/30 872 874 872 874 32,000
1988/07/29 899 900 856 856 69,000
1988/07/28 900 900 875 900 65,000
1988/07/27 915 920 900 902 80,000
1988/07/26 885 885 865 885 48,000
1988/07/25 890 900 889 890 31,000
1988/07/23 889 900 880 900 31,000
1988/07/22 901 911 890 900 106,000
1988/07/21 960 960 930 930 70,000
1988/07/20 978 978 945 945 139,000
1988/07/19 979 979 948 949 88,000
1988/07/18 976 980 969 980 96,000
1988/07/15 979 979 952 975 75,000
1988/07/14 1,010 1,010 985 990 118,000
1988/07/13 1,020 1,020 978 995 170,000
1988/07/12 995 1,020 990 1,000 250,000
1988/07/11 993 993 947 990 187,000
1988/07/08 953 995 946 995 142,000
1988/07/07 950 955 930 944 107,000
1988/07/06 950 955 942 955 124,000
1988/07/05 942 948 940 940 81,000
1988/07/04 933 954 933 942 90,000
1988/07/02 961 965 941 943 95,000
1988/07/01 962 980 960 960 250,000
1988/06/30 989 999 960 960 334,000
1988/06/29 1,030 1,040 979 999 297,000
1988/06/28 1,010 1,030 990 1,020 573,000
1988/06/27 1,050 1,060 1,020 1,050 364,000
1988/06/25 1,090 1,100 1,020 1,070 735,000
1988/06/24 1,130 1,180 1,110 1,130 5,863,001
1988/06/23 954 1,040 950 1,040 2,193,000
1988/06/22 930 940 925 940 293,000
1988/06/21 912 918 910 910 78,000
1988/06/20 918 918 911 915 58,000
1988/06/17 915 920 903 920 50,000
1988/06/16 920 925 915 920 72,000
1988/06/15 920 935 920 920 102,000
1988/06/14 915 915 905 905 47,000
1988/06/13 911 915 903 913 73,000
1988/06/10 910 910 902 902 84,000
1988/06/09 936 938 895 895 212,000
1988/06/08 950 954 920 929 134,000
1988/06/07 959 963 932 942 511,000
1988/06/06 950 965 941 949 487,000
1988/06/04 921 950 921 950 440,000
1988/06/03 928 930 916 920 204,000
1988/06/02 925 930 918 918 131,000
1988/06/01 910 950 908 925 433,000
1988/05/31 910 916 900 902 182,000
1988/05/30 900 915 900 901 79,000
1988/05/28 929 929 910 919 191,000
1988/05/27 900 943 895 919 701,000
1988/05/26 870 890 870 879 77,000
1988/05/25 875 876 870 870 87,000
1988/05/24 886 886 871 875 66,000
1988/05/23 871 894 866 866 31,000
1988/05/20 885 895 865 895 59,000
1988/05/19 880 888 880 881 45,000
1988/05/18 899 900 885 900 69,000
1988/05/17 901 901 886 897 106,000
1988/05/16 898 900 880 881 174,000
1988/05/13 877 900 865 888 265,000
1988/05/12 860 885 860 867 72,000
1988/05/11 863 865 860 861 87,000
1988/05/10 869 870 860 870 54,000
1988/05/09 880 880 869 870 40,000
1988/05/07 876 885 876 885 10,000
1988/05/06 879 885 870 875 80,000
1988/05/02 900 900 882 899 84,000
1988/04/30 875 908 875 908 142,000
1988/04/28 870 880 865 880 28,000
1988/04/27 871 882 865 865 76,000
1988/04/26 858 881 850 881 108,000
1988/04/25 860 861 858 860 72,000
1988/04/23 867 870 860 861 32,000
1988/04/22 866 870 866 867 55,000
1988/04/21 867 876 865 876 41,000
1988/04/20 872 880 865 866 92,000
1988/04/19 865 889 860 875 363,000
1988/04/18 866 883 866 872 38,000
1988/04/15 860 885 860 865 134,000
1988/04/14 900 900 878 880 26,000
1988/04/13 900 900 880 898 79,000
1988/04/12 910 920 895 897 252,000
1988/04/11 900 910 899 900 55,000
1988/04/08 915 915 888 915 134,000
1988/04/07 934 934 910 915 201,000
1988/04/06 918 940 901 929 783,000
1988/04/05 900 910 881 910 118,000
1988/04/04 923 926 904 908 237,000
1988/04/02 889 919 885 913 583,000
1988/04/01 880 889 865 880 272,000
1988/03/31 890 899 861 880 165,000
1988/03/30 876 885 866 885 236,000
1988/03/29 860 870 855 866 160,000
1988/03/28 850 875 850 860 93,000
1988/03/26 860 876 860 860 110,000
1988/03/25 880 888 876 876 185,000
1988/03/24 890 900 885 890 210,000
1988/03/23 900 915 890 895 148,000
1988/03/22 881 910 877 900 619,000
1988/03/18 890 900 875 880 356,000
1988/03/17 903 910 890 900 354,000
1988/03/16 913 913 900 903 660,000
1988/03/15 889 929 880 903 2,205,000
1988/03/14 890 900 880 890 1,244,000
1988/03/11 858 895 840 880 1,790,000
1988/03/10 840 858 825 858 978,000
1988/03/09 845 849 830 837 794,000
1988/03/08 810 845 808 845 739,000
1988/03/07 806 815 806 810 63,000
1988/03/05 813 815 810 811 85,000
1988/03/04 806 814 805 814 108,000
1988/03/03 810 815 805 805 165,000
1988/03/02 810 820 807 807 342,000
1988/03/01 804 810 801 809 255,000
1988/02/29 795 810 795 800 115,000
1988/02/27 781 797 781 795 67,000
1988/02/26 803 810 790 791 239,000
1988/02/25 800 814 800 814 200,000
1988/02/24 820 820 793 793 325,000
1988/02/23 810 830 809 812 737,000
1988/02/22 806 815 802 810 488,000
1988/02/19 796 799 785 798 345,000
1988/02/18 765 798 760 795 302,000
1988/02/17 745 765 744 756 93,000
1988/02/16 750 751 743 750 57,000
1988/02/15 741 750 740 741 16,000
1988/02/12 755 755 731 731 80,000
1988/02/10 749 749 738 738 94,000
1988/02/09 740 750 740 745 46,000
1988/02/08 749 764 738 738 64,000
1988/02/06 751 752 745 749 44,000
1988/02/05 760 761 733 733 117,000
1988/02/04 765 780 761 761 105,000
1988/02/03 776 785 761 785 136,000
1988/02/02 796 800 759 766 137,000
1988/02/01 810 810 779 786 269,000
1988/01/30 810 810 791 800 422,000
1988/01/29 821 831 790 790 1,473,000
1988/01/28 770 845 770 811 3,085,000
1988/01/27 755 770 755 766 438,000
1988/01/26 755 769 746 757 332,000
1988/01/25 768 770 748 755 257,000
1988/01/23 744 772 744 765 682,000
1988/01/22 742 745 732 735 479,000
1988/01/21 700 748 695 732 772,000
1988/01/20 690 710 690 708 662,000
1988/01/19 668 680 665 680 193,000
1988/01/18 670 684 663 663 229,000
1988/01/14 658 679 658 660 58,000
1988/01/13 660 669 658 659 29,000
1988/01/12 678 678 660 660 13,000
1988/01/11 685 685 657 668 17,000
1988/01/08 660 685 652 675 424,000
1988/01/07 661 661 646 647 203,000
1988/01/06 651 690 651 664 81,000
1988/01/05 631 640 631 636 59,000
1988/01/04 640 640 620 620 22,000

このページの先頭へ