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
1989/12/29 1,530 1,560 1,510 1,560 119,000
1989/12/28 1,560 1,560 1,520 1,560 260,000
1989/12/27 1,490 1,560 1,470 1,560 228,000
1989/12/26 1,470 1,490 1,470 1,490 117,000
1989/12/25 1,460 1,490 1,450 1,490 154,000
1989/12/22 1,500 1,500 1,480 1,480 194,000
1989/12/21 1,530 1,530 1,500 1,500 129,000
1989/12/20 1,560 1,560 1,530 1,530 291,000
1989/12/19 1,570 1,590 1,550 1,560 600,000
1989/12/18 1,580 1,610 1,560 1,570 3,483,000
1989/12/15 1,570 1,570 1,550 1,560 450,000
1989/12/14 1,520 1,580 1,510 1,570 1,985,000
1989/12/13 1,480 1,560 1,480 1,530 1,212,000
1989/12/12 1,490 1,490 1,470 1,470 76,000
1989/12/11 1,510 1,510 1,480 1,500 147,000
1989/12/08 1,480 1,480 1,440 1,470 103,000
1989/12/07 1,440 1,470 1,440 1,460 124,000
1989/12/06 1,480 1,500 1,480 1,480 138,000
1989/12/05 1,500 1,530 1,500 1,500 321,000
1989/12/04 1,500 1,540 1,490 1,530 585,000
1989/12/01 1,480 1,510 1,460 1,460 586,000
1989/11/30 1,420 1,470 1,410 1,460 253,000
1989/11/29 1,420 1,450 1,400 1,420 256,000
1989/11/28 1,470 1,470 1,440 1,460 252,000
1989/11/27 1,480 1,500 1,440 1,480 195,000
1989/11/24 1,510 1,510 1,470 1,480 401,000
1989/11/22 1,520 1,550 1,510 1,510 2,765,000
1989/11/21 1,460 1,510 1,450 1,510 1,321,000
1989/11/20 1,390 1,470 1,390 1,450 581,000
1989/11/17 1,360 1,440 1,360 1,400 227,000
1989/11/16 1,370 1,380 1,350 1,350 176,000
1989/11/15 1,350 1,390 1,340 1,370 136,000
1989/11/14 1,380 1,380 1,340 1,350 65,000
1989/11/13 1,380 1,400 1,360 1,380 101,000
1989/11/10 1,370 1,400 1,370 1,380 202,000
1989/11/09 1,360 1,380 1,360 1,370 44,000
1989/11/08 1,370 1,380 1,360 1,360 90,000
1989/11/07 1,380 1,400 1,370 1,390 101,000
1989/11/06 1,380 1,400 1,380 1,390 151,000
1989/11/02 1,420 1,420 1,380 1,410 137,000
1989/11/01 1,330 1,470 1,320 1,470 223,000
1989/10/31 1,340 1,380 1,320 1,350 156,000
1989/10/30 1,330 1,350 1,320 1,340 84,000
1989/10/27 1,330 1,370 1,320 1,370 163,000
1989/10/26 1,350 1,370 1,330 1,330 174,000
1989/10/25 1,370 1,390 1,350 1,370 171,000
1989/10/24 1,380 1,390 1,370 1,390 123,000
1989/10/23 1,390 1,400 1,380 1,390 54,000
1989/10/20 1,390 1,410 1,370 1,390 136,000
1989/10/19 1,370 1,400 1,370 1,400 145,000
1989/10/18 1,390 1,390 1,370 1,390 326,000
1989/10/17 1,390 1,400 1,380 1,390 123,000
1989/10/16 1,390 1,390 1,370 1,390 251,000
1989/10/13 1,450 1,460 1,400 1,430 146,000
1989/10/12 1,420 1,470 1,380 1,470 300,000
1989/10/11 1,450 1,450 1,420 1,440 159,000
1989/10/09 1,460 1,480 1,440 1,440 167,000
1989/10/06 1,500 1,500 1,460 1,460 299,000
1989/10/05 1,520 1,520 1,490 1,500 479,000
1989/10/04 1,510 1,520 1,490 1,500 707,000
1989/10/03 1,490 1,540 1,480 1,490 3,653,000
1989/10/02 1,450 1,480 1,430 1,480 972,000
1989/09/29 1,440 1,450 1,420 1,430 688,000
1989/09/28 1,460 1,460 1,430 1,450 703,000
1989/09/27 1,440 1,470 1,400 1,460 1,616,000
1989/09/26 1,380 1,450 1,370 1,440 1,381,000
1989/09/25 1,370 1,380 1,350 1,360 162,000
1989/09/22 1,400 1,400 1,370 1,370 319,000
1989/09/21 1,410 1,430 1,400 1,410 828,000
1989/09/20 1,380 1,410 1,380 1,410 1,647,000
1989/09/19 1,390 1,390 1,360 1,380 556,000
1989/09/18 1,350 1,390 1,350 1,390 956,000
1989/09/14 1,380 1,380 1,350 1,370 824,000
1989/09/13 1,340 1,370 1,330 1,370 1,506,000
1989/09/12 1,290 1,360 1,290 1,320 1,897,000
1989/09/11 1,300 1,310 1,280 1,290 432,000
1989/09/08 1,330 1,330 1,280 1,310 1,571,000
1989/09/07 1,240 1,320 1,230 1,320 2,651,000
1989/09/06 1,260 1,260 1,230 1,230 1,247,000
1989/09/05 1,190 1,250 1,180 1,240 1,345,000
1989/09/04 1,160 1,190 1,160 1,190 144,000
1989/09/01 1,160 1,180 1,160 1,180 155,000
1989/08/31 1,180 1,190 1,150 1,160 71,000
1989/08/30 1,170 1,190 1,160 1,190 174,000
1989/08/29 1,180 1,200 1,180 1,180 98,000
1989/08/28 1,180 1,200 1,180 1,200 84,000
1989/08/25 1,180 1,190 1,180 1,190 109,000
1989/08/24 1,190 1,200 1,180 1,200 113,000
1989/08/23 1,200 1,200 1,170 1,200 87,000
1989/08/22 1,170 1,200 1,170 1,180 102,000
1989/08/21 1,210 1,210 1,170 1,190 209,000
1989/08/18 1,210 1,220 1,200 1,210 248,000
1989/08/17 1,220 1,220 1,200 1,220 371,000
1989/08/16 1,170 1,240 1,160 1,200 1,386,000
1989/08/15 1,170 1,180 1,150 1,170 124,000
1989/08/14 1,160 1,180 1,150 1,180 217,000
1989/08/11 1,150 1,180 1,150 1,170 46,000
1989/08/10 1,160 1,180 1,160 1,180 98,000
1989/08/09 1,180 1,180 1,160 1,170 111,000
1989/08/08 1,170 1,180 1,160 1,180 189,000
1989/08/07 1,160 1,190 1,160 1,180 237,000
1989/08/04 1,170 1,180 1,170 1,180 133,000
1989/08/03 1,190 1,200 1,170 1,170 303,000
1989/08/02 1,160 1,210 1,160 1,210 1,726,000
1989/08/01 1,160 1,160 1,140 1,160 230,000
1989/07/31 1,150 1,170 1,140 1,160 381,000
1989/07/28 1,170 1,180 1,130 1,150 453,000
1989/07/27 1,100 1,160 1,100 1,160 373,000
1989/07/26 1,090 1,130 1,090 1,110 86,000
1989/07/25 1,080 1,100 1,070 1,100 113,000
1989/07/24 1,090 1,100 1,090 1,100 73,000
1989/07/21 1,090 1,100 1,070 1,100 83,000
1989/07/20 1,100 1,100 1,080 1,100 96,000
1989/07/19 1,100 1,110 1,090 1,090 76,000
1989/07/18 1,100 1,130 1,080 1,130 74,000
1989/07/17 1,130 1,140 1,100 1,100 113,000
1989/07/14 1,130 1,150 1,120 1,130 92,000
1989/07/13 1,150 1,160 1,110 1,160 170,000
1989/07/12 1,170 1,170 1,150 1,160 451,000
1989/07/11 1,130 1,170 1,120 1,170 970,000
1989/07/10 1,140 1,140 1,110 1,120 229,000
1989/07/07 1,110 1,130 1,100 1,130 150,000
1989/07/06 1,110 1,120 1,100 1,100 44,000
1989/07/05 1,100 1,120 1,090 1,120 117,000
1989/07/04 1,120 1,130 1,090 1,090 212,000
1989/07/03 1,100 1,130 1,090 1,110 171,000
1989/06/30 1,070 1,100 1,070 1,100 119,000
1989/06/29 1,130 1,130 1,100 1,110 112,000
1989/06/28 1,140 1,150 1,100 1,110 900,000
1989/06/27 1,060 1,120 1,060 1,120 479,000
1989/06/26 1,090 1,100 1,040 1,080 164,000
1989/06/23 1,060 1,100 1,050 1,100 130,000
1989/06/22 1,060 1,070 1,050 1,060 76,000
1989/06/21 1,050 1,060 1,040 1,050 74,000
1989/06/20 1,060 1,070 1,030 1,040 106,000
1989/06/19 1,070 1,070 1,060 1,060 49,000
1989/06/16 1,080 1,080 1,040 1,050 113,000
1989/06/15 1,080 1,090 1,060 1,060 110,000
1989/06/14 1,070 1,080 1,060 1,060 72,000
1989/06/13 1,080 1,100 1,060 1,070 192,000
1989/06/12 1,100 1,110 1,080 1,100 163,000
1989/06/09 1,110 1,110 1,080 1,090 277,000
1989/06/08 1,060 1,120 1,060 1,120 547,000
1989/06/07 1,070 1,070 1,040 1,070 160,000
1989/06/06 1,030 1,070 1,030 1,070 132,000
1989/06/05 1,080 1,090 1,070 1,070 94,000
1989/06/02 1,100 1,120 1,080 1,100 204,000
1989/06/01 1,100 1,130 1,080 1,120 1,065,000
1989/05/31 1,030 1,100 1,030 1,100 760,000
1989/05/30 1,020 1,030 1,020 1,030 54,000
1989/05/29 1,020 1,020 1,010 1,020 42,000
1989/05/26 1,030 1,030 1,010 1,010 16,000
1989/05/25 1,030 1,030 1,010 1,030 30,000
1989/05/24 1,010 1,030 1,000 1,030 43,000
1989/05/23 1,020 1,020 1,010 1,020 53,000
1989/05/22 1,020 1,020 1,000 1,020 37,000
1989/05/19 1,010 1,030 1,010 1,020 43,000
1989/05/18 1,020 1,030 1,000 1,030 67,000
1989/05/17 1,030 1,030 1,010 1,010 47,000
1989/05/16 1,030 1,040 1,030 1,030 17,000
1989/05/15 1,040 1,050 1,030 1,050 64,000
1989/05/12 1,050 1,050 1,020 1,040 156,000
1989/05/11 1,030 1,040 1,010 1,040 45,000
1989/05/10 1,030 1,050 1,010 1,050 67,000
1989/05/09 1,050 1,050 1,030 1,030 72,000
1989/05/08 1,060 1,060 1,040 1,050 40,000
1989/05/02 1,040 1,040 1,030 1,040 24,000
1989/05/01 1,040 1,050 1,030 1,030 89,000
1989/04/28 1,030 1,050 1,020 1,020 68,000
1989/04/27 1,070 1,070 1,030 1,030 189,000
1989/04/26 1,060 1,070 1,020 1,070 201,000
1989/04/25 1,040 1,050 1,000 1,050 217,000
1989/04/24 1,000 1,070 1,000 1,050 576,000
1989/04/21 999 1,000 995 1,000 57,000
1989/04/20 990 1,000 988 990 45,000
1989/04/19 999 999 985 985 43,000
1989/04/18 980 986 980 985 38,000
1989/04/17 1,000 1,000 991 991 16,000
1989/04/14 983 983 970 970 28,000
1989/04/13 980 983 980 982 15,000
1989/04/12 1,000 1,010 980 980 32,000
1989/04/11 1,000 1,000 999 1,000 45,000
1989/04/10 1,010 1,010 1,000 1,000 61,000
1989/04/07 1,000 1,020 995 1,000 185,000
1989/04/06 998 1,000 993 1,000 104,000
1989/04/05 974 999 973 993 57,000
1989/04/04 974 975 970 973 81,000
1989/04/03 990 995 970 970 88,000
1989/03/31 981 1,000 981 1,000 107,000
1989/03/30 982 998 981 981 49,000
1989/03/29 980 981 980 981 14,000
1989/03/28 1,030 1,030 970 970 60,000
1989/03/27 994 1,000 980 1,000 76,000
1989/03/24 995 995 990 994 96,000
1989/03/23 990 999 990 990 42,000
1989/03/22 991 1,000 985 985 32,000
1989/03/20 1,010 1,010 975 982 36,000
1989/03/17 1,030 1,030 990 1,030 126,000
1989/03/16 1,010 1,020 981 1,000 111,000
1989/03/15 990 1,000 990 998 39,000
1989/03/14 980 990 970 975 92,000
1989/03/13 990 995 980 980 73,000
1989/03/10 1,000 1,000 990 990 71,000
1989/03/09 1,010 1,010 990 1,000 112,000
1989/03/08 993 1,000 990 1,000 25,000
1989/03/07 998 1,000 990 999 74,000
1989/03/06 1,000 1,000 1,000 1,000 77,000
1989/03/03 1,020 1,020 1,020 1,020 94,000
1989/03/02 1,020 1,020 997 1,020 79,000
1989/03/01 1,030 1,050 995 1,020 199,000
1989/02/28 1,000 1,030 1,000 1,030 78,000
1989/02/27 990 1,030 990 1,030 45,000
1989/02/23 1,020 1,030 1,010 1,030 122,000
1989/02/22 985 1,040 982 1,030 717,000
1989/02/21 1,050 1,050 990 1,040 147,000
1989/02/20 1,070 1,070 1,040 1,040 78,000
1989/02/17 1,070 1,070 1,040 1,060 410,000
1989/02/16 1,000 1,060 1,000 1,050 851,000
1989/02/15 1,010 1,030 1,000 1,000 58,000
1989/02/14 1,000 1,000 1,000 1,000 59,000
1989/02/13 1,010 1,020 1,000 1,000 110,000
1989/02/10 1,020 1,030 1,010 1,030 138,000
1989/02/09 1,020 1,050 1,020 1,050 106,000
1989/02/08 1,040 1,040 1,010 1,040 119,000
1989/02/07 1,070 1,070 1,030 1,030 331,000
1989/02/06 1,050 1,050 1,020 1,050 132,000
1989/02/03 1,040 1,050 1,030 1,030 259,000
1989/02/02 1,030 1,050 1,030 1,050 181,000
1989/02/01 1,040 1,060 1,030 1,030 258,000
1989/01/31 1,030 1,060 1,030 1,060 339,000
1989/01/30 1,040 1,070 1,040 1,060 340,000
1989/01/28 1,050 1,050 1,020 1,030 213,000
1989/01/27 1,050 1,050 1,030 1,050 305,000
1989/01/26 1,040 1,040 1,000 1,000 202,000
1989/01/25 1,050 1,050 1,010 1,030 344,000
1989/01/24 1,020 1,100 1,020 1,030 2,023,000
1989/01/23 1,000 1,010 980 1,000 94,000
1989/01/20 980 1,000 980 1,000 188,000
1989/01/19 998 998 980 990 93,000
1989/01/18 991 991 970 990 97,000
1989/01/17 990 990 971 971 141,000
1989/01/13 990 1,000 985 990 149,000
1989/01/12 970 1,000 970 1,000 270,000
1989/01/11 960 960 950 950 167,000
1989/01/10 925 940 925 940 121,000
1989/01/09 906 925 906 925 44,000
1989/01/06 930 930 907 916 103,000
1989/01/05 930 950 930 930 75,000
1989/01/04 940 950 930 930 38,000

このページの先頭へ