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
1997/12/30 192 197 192 193 17,000
1997/12/29 195 195 185 193 120,000
1997/12/26 186 190 185 187 69,000
1997/12/25 168 190 167 184 267,000
1997/12/24 171 175 160 168 240,000
1997/12/22 201 204 180 181 207,000
1997/12/19 228 228 201 201 122,000
1997/12/18 245 245 231 236 112,000
1997/12/17 230 250 228 245 124,000
1997/12/16 229 233 220 228 90,000
1997/12/15 238 238 228 228 148,000
1997/12/12 236 236 230 236 105,000
1997/12/11 231 235 228 231 132,000
1997/12/10 247 247 232 233 113,000
1997/12/09 240 245 238 242 247,000
1997/12/08 251 251 240 240 118,000
1997/12/05 252 255 250 250 103,000
1997/12/04 260 261 251 251 45,000
1997/12/03 261 265 260 263 68,000
1997/12/02 270 273 270 271 59,000
1997/12/01 269 270 263 265 120,000
1997/11/28 258 267 255 265 175,000
1997/11/27 241 250 241 248 199,000
1997/11/26 259 260 245 247 106,000
1997/11/25 258 260 250 259 149,000
1997/11/21 260 268 260 267 398,000
1997/11/20 261 271 260 268 94,000
1997/11/19 277 278 260 260 108,000
1997/11/18 277 285 276 280 153,000
1997/11/17 240 276 240 275 180,000
1997/11/14 252 252 240 240 151,000
1997/11/13 249 260 248 250 128,000
1997/11/12 262 263 251 260 223,000
1997/11/11 262 265 260 260 176,000
1997/11/10 265 270 265 270 85,000
1997/11/07 277 279 263 274 237,000
1997/11/06 285 286 275 276 350,000
1997/11/05 296 297 293 295 123,000
1997/11/04 300 300 293 293 89,000
1997/10/31 292 295 288 295 120,000
1997/10/30 294 294 286 287 60,000
1997/10/29 291 292 285 292 135,000
1997/10/28 275 277 270 276 123,000
1997/10/27 292 295 288 288 98,000
1997/10/24 293 300 290 292 206,000
1997/10/23 310 310 295 299 135,000
1997/10/22 285 305 284 305 270,000
1997/10/21 283 289 283 284 63,000
1997/10/20 286 289 280 280 78,000
1997/10/17 281 290 281 290 51,000
1997/10/16 283 288 278 288 63,000
1997/10/15 279 283 276 280 64,000
1997/10/14 270 277 268 277 60,000
1997/10/13 282 283 275 278 53,000
1997/10/09 285 285 280 284 31,000
1997/10/08 280 290 280 290 35,000
1997/10/07 299 299 290 290 50,000
1997/10/06 282 299 275 290 80,000
1997/10/03 280 280 271 279 173,000
1997/10/02 297 300 277 280 171,000
1997/10/01 275 292 272 292 106,000
1997/09/30 268 283 265 270 177,000
1997/09/29 289 291 264 264 288,000
1997/09/26 330 330 298 299 231,000
1997/09/25 338 344 330 335 101,000
1997/09/24 345 350 340 345 82,000
1997/09/22 346 356 340 348 138,000
1997/09/19 354 354 345 346 58,000
1997/09/18 357 359 347 354 121,000
1997/09/17 371 372 356 360 79,000
1997/09/16 382 382 355 356 87,000
1997/09/12 380 380 370 379 118,000
1997/09/11 400 400 380 380 171,000
1997/09/10 414 414 401 402 106,000
1997/09/09 408 419 405 414 295,000
1997/09/08 405 417 402 411 200,000
1997/09/05 400 411 397 400 328,000
1997/09/04 395 423 395 405 707,000
1997/09/03 392 401 385 397 340,000
1997/09/02 370 385 361 384 157,000
1997/09/01 394 394 372 372 124,000
1997/08/29 390 390 380 385 462,000
1997/08/28 362 391 362 391 764,000
1997/08/27 360 365 355 362 119,000
1997/08/26 337 360 336 360 87,000
1997/08/25 337 340 337 337 90,000
1997/08/22 349 349 341 341 62,000
1997/08/21 343 349 341 343 55,000
1997/08/20 346 346 340 343 89,000
1997/08/19 346 349 343 343 55,000
1997/08/18 349 349 342 342 52,000
1997/08/15 347 357 345 350 102,000
1997/08/14 337 341 333 341 151,000
1997/08/13 343 343 335 338 106,000
1997/08/12 345 346 340 340 158,000
1997/08/11 345 348 345 345 92,000
1997/08/08 345 349 344 349 129,000
1997/08/07 360 360 350 355 56,000
1997/08/06 357 359 357 359 59,000
1997/08/05 361 362 350 357 181,000
1997/08/04 372 377 364 365 86,000
1997/08/01 378 380 366 375 64,000
1997/07/31 379 379 367 374 107,000
1997/07/30 375 377 370 375 159,000
1997/07/29 380 380 375 375 71,000
1997/07/28 390 390 369 380 946,000
1997/07/25 386 387 382 387 67,000
1997/07/24 397 400 388 389 160,000
1997/07/23 400 400 397 398 59,000
1997/07/22 400 400 397 400 38,000
1997/07/18 397 400 396 396 64,000
1997/07/17 408 408 395 400 83,000
1997/07/16 408 410 405 408 46,000
1997/07/15 404 409 400 408 52,000
1997/07/14 410 410 395 399 101,000
1997/07/11 410 411 405 407 39,000
1997/07/10 421 421 410 412 86,000
1997/07/09 406 408 406 406 71,000
1997/07/08 407 407 405 406 44,000
1997/07/07 408 410 408 408 56,000
1997/07/04 410 411 408 409 73,000
1997/07/03 417 417 410 416 63,000
1997/07/02 424 424 416 418 58,000
1997/07/01 425 428 415 424 92,000
1997/06/30 415 423 413 423 100,000
1997/06/27 410 414 408 411 99,000
1997/06/26 418 418 405 410 485,000
1997/06/25 418 419 412 418 152,000
1997/06/24 411 414 410 411 354,000
1997/06/23 426 426 421 421 89,000
1997/06/20 434 439 426 426 58,000
1997/06/19 440 443 434 434 118,000
1997/06/18 434 444 434 435 178,000
1997/06/17 435 440 432 435 106,000
1997/06/16 433 437 431 437 80,000
1997/06/13 431 435 430 431 225,000
1997/06/12 429 435 428 430 84,000
1997/06/11 432 436 421 424 173,000
1997/06/10 429 433 428 428 142,000
1997/06/09 437 437 429 432 137,000
1997/06/06 443 445 436 436 188,000
1997/06/05 445 454 443 447 406,000
1997/06/04 450 450 441 442 184,000
1997/06/03 455 455 446 448 174,000
1997/06/02 458 460 450 455 296,000
1997/05/30 444 464 441 460 633,000
1997/05/29 444 444 435 435 177,000
1997/05/28 424 434 424 429 136,000
1997/05/27 434 441 420 429 182,000
1997/05/26 448 449 424 424 110,000
1997/05/23 440 448 440 448 114,000
1997/05/22 440 445 436 439 97,000
1997/05/21 433 445 430 430 256,000
1997/05/20 435 439 430 430 90,000
1997/05/19 435 442 432 435 85,000
1997/05/16 443 444 435 440 85,000
1997/05/15 449 449 436 437 148,000
1997/05/14 434 450 430 441 144,000
1997/05/13 435 441 431 436 102,000
1997/05/12 430 434 425 429 98,000
1997/05/09 445 445 430 430 100,000
1997/05/08 441 446 435 435 158,000
1997/05/07 434 454 430 446 436,000
1997/05/06 433 437 426 430 186,000
1997/05/02 424 424 415 418 70,000
1997/05/01 428 430 419 419 91,000
1997/04/30 428 429 420 424 69,000
1997/04/28 412 421 412 414 97,000
1997/04/25 411 413 409 411 100,000
1997/04/24 415 425 413 413 183,000
1997/04/23 422 424 413 413 106,000
1997/04/22 425 437 421 421 354,000
1997/04/21 430 431 416 425 320,000
1997/04/18 410 420 410 420 634,000
1997/04/17 375 395 375 390 134,000
1997/04/16 368 381 367 376 64,000
1997/04/15 355 364 355 355 59,000
1997/04/14 358 375 344 344 125,000
1997/04/11 330 338 322 338 140,000
1997/04/10 362 362 335 335 159,000
1997/04/09 372 372 366 367 62,000
1997/04/08 380 380 365 372 111,000
1997/04/07 393 394 382 385 53,000
1997/04/04 400 402 395 398 135,000
1997/04/03 384 400 384 390 69,000
1997/04/02 386 388 382 384 46,000
1997/04/01 385 385 380 383 83,000
1997/03/31 390 395 385 385 33,000
1997/03/28 394 398 390 393 56,000
1997/03/27 396 400 393 395 51,000
1997/03/26 396 407 395 395 41,000
1997/03/25 401 405 393 393 53,000
1997/03/24 405 408 400 400 59,000
1997/03/21 400 410 400 410 59,000
1997/03/19 403 405 390 405 75,000
1997/03/18 405 405 396 396 61,000
1997/03/17 400 404 397 400 99,000
1997/03/14 381 395 381 395 87,000
1997/03/13 385 391 382 386 120,000
1997/03/12 398 398 389 389 156,000
1997/03/11 409 409 396 400 60,000
1997/03/10 405 410 400 405 41,000
1997/03/07 395 405 391 400 60,000
1997/03/06 415 415 400 400 78,000
1997/03/05 420 421 411 411 84,000
1997/03/04 422 424 420 421 119,000
1997/03/03 426 426 423 424 70,000
1997/02/28 435 440 430 430 143,000
1997/02/27 422 435 422 430 163,000
1997/02/26 422 435 422 426 127,000
1997/02/25 423 428 420 425 76,000
1997/02/24 423 428 423 425 100,000
1997/02/21 430 435 425 426 114,000
1997/02/20 428 435 425 430 133,000
1997/02/19 416 425 415 425 84,000
1997/02/18 425 435 421 421 187,000
1997/02/17 400 427 400 425 226,000
1997/02/14 388 393 388 393 94,000
1997/02/13 398 398 385 388 65,000
1997/02/12 380 385 380 383 72,000
1997/02/10 381 385 380 380 72,000
1997/02/07 378 385 378 380 84,000
1997/02/06 386 390 380 385 59,000
1997/02/05 400 400 388 388 84,000
1997/02/04 396 408 396 400 60,000
1997/02/03 394 400 388 395 72,000
1997/01/31 385 395 380 395 107,000
1997/01/30 383 392 380 380 79,000
1997/01/29 371 379 371 379 58,000
1997/01/28 374 374 368 368 97,000
1997/01/27 380 383 370 370 82,000
1997/01/24 384 385 378 379 92,000
1997/01/23 395 395 388 388 70,000
1997/01/22 391 400 391 395 44,000
1997/01/21 388 392 387 392 41,000
1997/01/20 403 403 392 392 70,000
1997/01/17 398 408 396 396 106,000
1997/01/16 394 398 389 398 99,000
1997/01/14 388 389 380 389 97,000
1997/01/13 374 393 368 391 196,000
1997/01/10 374 383 365 374 296,000
1997/01/09 390 390 371 371 251,000
1997/01/08 402 402 390 390 125,000
1997/01/07 414 418 402 402 95,000
1997/01/06 405 410 405 410 59,000

このページの先頭へ