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
1999/12/30 163 168 161 168 14,000
1999/12/29 168 168 163 163 73,000
1999/12/28 161 163 158 163 128,000
1999/12/27 161 164 160 161 64,000
1999/12/24 161 164 160 160 111,000
1999/12/22 161 165 160 163 78,000
1999/12/21 165 165 161 163 53,000
1999/12/20 165 168 162 163 107,000
1999/12/17 166 167 163 165 194,000
1999/12/16 180 180 167 170 105,000
1999/12/15 193 193 180 181 248,000
1999/12/14 183 186 181 186 155,000
1999/12/13 180 182 176 177 73,000
1999/12/10 175 184 174 178 159,000
1999/12/09 165 171 165 166 54,000
1999/12/08 168 169 163 165 294,000
1999/12/07 171 171 167 168 253,000
1999/12/06 178 186 177 184 106,000
1999/12/03 176 176 168 175 62,000
1999/12/02 179 180 166 170 154,000
1999/12/01 175 181 175 179 74,000
1999/11/30 165 170 165 167 123,000
1999/11/29 170 170 165 166 84,000
1999/11/26 175 180 170 171 120,000
1999/11/25 189 189 175 177 81,000
1999/11/24 183 185 176 176 79,000
1999/11/22 187 190 181 190 117,000
1999/11/19 192 192 176 189 109,000
1999/11/18 191 194 183 190 174,000
1999/11/17 176 195 176 195 153,000
1999/11/16 169 180 165 171 228,000
1999/11/15 185 188 169 169 247,000
1999/11/12 190 190 180 185 159,000
1999/11/11 195 198 190 190 139,000
1999/11/10 205 207 195 205 138,000
1999/11/09 202 209 202 209 76,000
1999/11/08 213 214 205 205 54,000
1999/11/05 213 219 202 204 96,000
1999/11/04 215 218 211 213 54,000
1999/11/02 211 219 209 215 85,000
1999/11/01 219 219 208 210 70,000
1999/10/29 215 216 210 214 182,000
1999/10/28 218 219 215 215 139,000
1999/10/27 224 224 217 217 79,000
1999/10/26 234 235 228 228 47,000
1999/10/25 232 242 232 233 118,000
1999/10/22 233 234 230 232 86,000
1999/10/21 233 242 233 235 169,000
1999/10/20 227 229 220 229 107,000
1999/10/19 235 235 210 222 100,000
1999/10/18 235 238 230 230 110,000
1999/10/15 232 238 231 236 133,000
1999/10/14 233 236 231 231 49,000
1999/10/13 232 234 230 230 92,000
1999/10/12 236 241 233 234 62,000
1999/10/08 235 238 232 238 52,000
1999/10/07 234 236 232 235 47,000
1999/10/06 240 240 231 231 61,000
1999/10/05 249 249 235 235 55,000
1999/10/04 239 247 239 247 29,000
1999/10/01 247 247 238 243 79,000
1999/09/30 240 246 235 237 116,000
1999/09/29 235 236 230 235 74,000
1999/09/28 237 240 233 240 62,000
1999/09/27 235 237 231 236 64,000
1999/09/24 242 242 235 239 108,000
1999/09/22 240 244 240 242 71,000
1999/09/21 248 250 240 245 96,000
1999/09/20 263 263 245 247 105,000
1999/09/17 254 264 243 264 79,000
1999/09/16 256 256 250 255 72,000
1999/09/14 260 265 255 265 157,000
1999/09/13 265 270 258 264 202,000
1999/09/10 252 268 252 260 165,000
1999/09/09 257 260 250 252 49,000
1999/09/08 260 263 256 257 109,000
1999/09/07 251 254 250 250 73,000
1999/09/06 268 268 255 255 86,000
1999/09/03 265 265 260 261 122,000
1999/09/02 273 273 261 270 252,000
1999/09/01 270 274 267 273 229,000
1999/08/31 271 272 263 266 111,000
1999/08/30 266 270 261 266 184,000
1999/08/27 269 269 261 261 152,000
1999/08/26 275 279 261 261 414,000
1999/08/25 265 285 255 285 368,000
1999/08/24 265 267 254 254 205,000
1999/08/23 270 270 258 258 237,000
1999/08/20 250 250 240 240 34,000
1999/08/19 245 246 243 243 56,000
1999/08/18 247 248 243 243 79,000
1999/08/17 245 245 242 245 57,000
1999/08/16 241 247 240 240 86,000
1999/08/13 248 248 240 240 31,000
1999/08/12 249 250 245 248 31,000
1999/08/11 249 249 246 249 11,000
1999/08/10 239 250 239 250 33,000
1999/08/09 240 240 236 236 22,000
1999/08/06 240 242 232 237 180,000
1999/08/05 247 250 235 235 106,000
1999/08/04 252 252 247 251 34,000
1999/08/03 250 254 248 253 68,000
1999/08/02 250 255 250 255 81,000
1999/07/30 254 259 251 258 118,000
1999/07/29 253 254 253 253 27,000
1999/07/28 261 261 253 260 44,000
1999/07/27 259 259 250 251 120,000
1999/07/26 263 265 258 259 35,000
1999/07/23 260 267 255 267 96,000
1999/07/22 275 275 265 267 86,000
1999/07/21 278 278 275 278 74,000
1999/07/19 278 282 277 277 50,000
1999/07/16 275 281 275 277 162,000
1999/07/15 280 281 276 276 63,000
1999/07/14 280 285 280 280 65,000
1999/07/13 288 290 275 276 107,000
1999/07/12 292 292 287 289 68,000
1999/07/09 290 290 285 289 135,000
1999/07/08 295 295 285 285 127,000
1999/07/07 285 295 283 293 295,000
1999/07/06 284 284 280 280 108,000
1999/07/05 279 285 278 284 171,000
1999/07/02 287 287 272 272 169,000
1999/07/01 282 288 281 284 176,000
1999/06/30 281 288 278 287 133,000
1999/06/29 279 285 270 276 226,000
1999/06/28 286 288 276 280 218,000
1999/06/25 286 299 285 291 1,458,000
1999/06/24 272 282 272 281 415,000
1999/06/23 267 270 261 262 100,000
1999/06/22 271 275 265 266 107,000
1999/06/21 270 275 267 267 92,000
1999/06/18 278 278 263 270 163,000
1999/06/17 278 280 275 278 203,000
1999/06/16 275 282 268 279 440,000
1999/06/15 263 272 263 272 168,000
1999/06/14 260 268 259 260 93,000
1999/06/11 269 269 258 260 143,000
1999/06/10 249 258 246 258 91,000
1999/06/09 242 251 242 243 44,000
1999/06/08 249 249 241 242 56,000
1999/06/07 247 255 245 249 58,000
1999/06/04 247 255 245 252 92,000
1999/06/03 243 250 243 244 72,000
1999/06/02 247 252 243 245 74,000
1999/06/01 230 243 230 242 145,000
1999/05/31 245 245 231 238 84,000
1999/05/28 237 244 237 240 61,000
1999/05/27 247 250 245 250 72,000
1999/05/26 250 250 245 246 100,000
1999/05/25 253 255 246 255 62,000
1999/05/24 253 260 253 253 85,000
1999/05/21 258 259 251 252 74,000
1999/05/20 261 265 260 260 122,000
1999/05/19 265 265 261 261 119,000
1999/05/18 268 270 260 260 97,000
1999/05/17 270 276 268 268 118,000
1999/05/14 280 280 277 280 123,000
1999/05/13 283 288 276 280 379,000
1999/05/12 282 285 281 281 191,000
1999/05/11 294 294 280 282 232,000
1999/05/10 273 299 273 299 332,000
1999/05/07 280 280 271 272 167,000
1999/05/06 275 279 273 273 110,000
1999/04/30 276 278 272 272 138,000
1999/04/28 289 289 275 275 155,000
1999/04/27 290 290 282 283 262,000
1999/04/26 278 284 273 280 159,000
1999/04/23 272 280 271 273 231,000
1999/04/22 270 274 261 267 437,000
1999/04/21 295 295 280 285 613,000
1999/04/20 285 303 276 290 1,633,000
1999/04/19 265 282 260 282 526,000
1999/04/16 256 260 255 255 104,000
1999/04/15 255 260 255 255 92,000
1999/04/14 261 268 250 255 304,000
1999/04/13 257 260 255 256 146,000
1999/04/12 260 260 255 255 116,000
1999/04/09 263 272 258 268 915,000
1999/04/08 249 262 245 257 482,000
1999/04/07 237 240 234 239 116,000
1999/04/06 238 238 230 234 127,000
1999/04/05 231 239 231 238 141,000
1999/04/02 230 231 227 230 148,000
1999/04/01 234 236 226 226 135,000
1999/03/31 224 230 222 229 55,000
1999/03/30 227 230 220 221 67,000
1999/03/29 230 232 220 224 45,000
1999/03/26 237 237 230 231 48,000
1999/03/25 233 240 230 240 26,000
1999/03/24 235 235 230 230 73,000
1999/03/23 244 244 234 235 65,000
1999/03/19 241 245 237 237 75,000
1999/03/18 250 250 240 240 216,000
1999/03/17 250 250 242 249 251,000
1999/03/16 240 245 238 245 119,000
1999/03/15 243 243 237 242 51,000
1999/03/12 243 245 235 243 110,000
1999/03/11 237 240 235 240 92,000
1999/03/10 234 238 234 235 74,000
1999/03/09 233 238 231 234 33,000
1999/03/08 239 240 235 238 124,000
1999/03/05 231 239 229 237 112,000
1999/03/04 230 235 228 230 81,000
1999/03/03 228 230 225 229 67,000
1999/03/02 230 230 222 223 110,000
1999/03/01 232 236 222 222 141,000
1999/02/26 230 235 226 227 109,000
1999/02/25 240 244 231 232 204,000
1999/02/24 243 250 235 240 1,237,000
1999/02/23 217 234 215 233 624,000
1999/02/22 206 212 205 212 46,000
1999/02/19 211 211 205 206 70,000
1999/02/18 213 213 206 206 31,000
1999/02/17 218 218 207 213 98,000
1999/02/16 206 223 206 217 113,000
1999/02/15 205 208 205 206 60,000
1999/02/12 206 207 205 207 68,000
1999/02/10 207 207 205 206 58,000
1999/02/09 205 213 205 205 28,000
1999/02/08 205 209 205 209 83,000
1999/02/05 210 211 203 203 76,000
1999/02/04 212 213 210 210 70,000
1999/02/03 211 219 211 211 56,000
1999/02/02 222 222 211 211 37,000
1999/02/01 227 227 217 217 64,000
1999/01/29 216 217 211 217 85,000
1999/01/28 213 218 211 211 82,000
1999/01/27 212 222 212 221 63,000
1999/01/26 215 223 214 222 64,000
1999/01/25 215 215 212 214 23,000
1999/01/22 219 220 212 214 111,000
1999/01/21 225 229 214 224 150,000
1999/01/20 203 220 203 220 171,000
1999/01/19 205 207 203 205 71,000
1999/01/18 208 208 204 205 20,000
1999/01/14 202 206 201 203 59,000
1999/01/13 207 210 204 205 69,000
1999/01/12 210 212 210 211 36,000
1999/01/11 205 214 205 210 25,000
1999/01/08 206 210 201 205 123,000
1999/01/07 206 210 205 206 96,000
1999/01/06 202 205 201 205 79,000
1999/01/05 207 207 200 205 54,000
1999/01/04 206 206 202 202 23,000

このページの先頭へ