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
2000/12/29 412 412 405 405 128,000
2000/12/28 405 408 402 407 176,000
2000/12/27 405 407 400 402 168,000
2000/12/26 418 418 408 412 122,000
2000/12/25 419 425 406 413 217,000
2000/12/22 401 415 401 406 362,000
2000/12/21 398 407 390 396 561,000
2000/12/20 426 430 405 418 536,000
2000/12/19 461 461 435 436 822,000
2000/12/18 467 476 456 465 672,000
2000/12/15 475 481 470 470 801,000
2000/12/14 489 503 480 484 2,796,000
2000/12/13 465 495 461 495 2,690,000
2000/12/12 451 471 451 460 1,203,000
2000/12/11 437 450 437 449 200,000
2000/12/08 445 449 441 442 254,000
2000/12/07 448 455 440 450 279,000
2000/12/06 462 465 440 453 802,000
2000/12/05 433 465 430 455 1,673,000
2000/12/04 448 451 438 438 487,000
2000/12/01 421 445 416 442 587,000
2000/11/30 410 425 400 425 343,000
2000/11/29 400 406 396 405 139,000
2000/11/28 400 407 398 401 84,000
2000/11/27 396 404 396 402 130,000
2000/11/24 396 400 392 392 140,000
2000/11/22 401 410 400 400 148,000
2000/11/21 408 415 400 403 207,000
2000/11/20 410 415 408 415 105,000
2000/11/17 408 414 408 408 192,000
2000/11/16 428 430 411 413 219,000
2000/11/15 448 452 423 430 629,000
2000/11/14 430 450 422 449 731,000
2000/11/13 433 434 420 429 199,000
2000/11/10 420 449 420 441 659,000
2000/11/09 420 427 415 420 124,000
2000/11/08 434 437 428 428 149,000
2000/11/07 430 440 423 435 570,000
2000/11/06 395 428 395 417 385,000
2000/11/02 390 395 382 393 220,000
2000/11/01 382 395 382 393 327,000
2000/10/31 399 399 369 383 377,000
2000/10/30 397 400 390 399 148,000
2000/10/27 400 414 396 396 190,000
2000/10/26 402 405 397 405 268,000
2000/10/25 428 428 406 407 217,000
2000/10/24 412 439 406 433 376,000
2000/10/23 420 420 415 417 95,000
2000/10/20 420 425 419 423 212,000
2000/10/19 408 424 406 414 219,000
2000/10/18 427 427 410 410 325,000
2000/10/17 432 434 427 427 153,000
2000/10/16 438 440 433 440 138,000
2000/10/13 428 430 421 423 165,000
2000/10/12 421 435 420 435 218,000
2000/10/11 434 436 422 426 202,000
2000/10/10 441 443 435 439 117,000
2000/10/06 458 458 447 450 257,000
2000/10/05 458 460 450 455 259,000
2000/10/04 443 462 443 453 495,000
2000/10/03 441 442 427 434 234,000
2000/10/02 436 440 432 440 369,000
2000/09/29 442 442 435 441 227,000
2000/09/28 443 445 436 436 256,000
2000/09/27 440 458 440 448 274,000
2000/09/26 454 462 446 460 243,000
2000/09/25 460 461 454 456 359,000
2000/09/22 466 466 451 451 483,000
2000/09/21 469 476 464 471 449,000
2000/09/20 463 470 461 469 429,000
2000/09/19 456 465 450 458 1,024,000
2000/09/18 489 490 473 476 869,000
2000/09/14 481 495 480 491 1,860,000
2000/09/13 460 492 460 476 2,231,000
2000/09/12 460 466 455 459 1,036,000
2000/09/11 470 490 466 470 4,363,000
2000/09/08 427 456 421 456 2,655,000
2000/09/07 415 415 400 402 208,000
2000/09/06 415 420 411 418 229,000
2000/09/05 414 420 404 414 170,000
2000/09/04 420 420 405 415 320,000
2000/09/01 430 430 410 410 292,000
2000/08/31 424 440 415 425 561,000
2000/08/30 410 425 405 423 914,000
2000/08/29 384 400 384 400 452,000
2000/08/28 386 387 373 379 426,000
2000/08/25 396 398 386 388 164,000
2000/08/24 401 405 396 396 147,000
2000/08/23 403 405 391 400 381,000
2000/08/22 390 400 389 400 120,000
2000/08/21 400 401 388 393 190,000
2000/08/18 408 412 400 405 163,000
2000/08/17 418 418 401 404 202,000
2000/08/16 416 416 405 413 129,000
2000/08/15 415 417 410 417 160,000
2000/08/14 416 420 403 420 165,000
2000/08/11 424 427 400 415 442,000
2000/08/10 406 432 402 417 781,000
2000/08/09 391 397 386 397 123,000
2000/08/08 400 403 390 400 168,000
2000/08/07 393 398 390 395 73,000
2000/08/04 389 400 388 393 181,000
2000/08/03 399 402 392 399 422,000
2000/08/02 400 400 390 391 216,000
2000/08/01 385 406 383 398 292,000
2000/07/31 355 383 353 380 588,000
2000/07/28 385 395 376 395 445,000
2000/07/27 411 411 382 389 645,000
2000/07/26 425 432 416 417 433,000
2000/07/25 424 433 424 430 506,000
2000/07/24 431 434 415 434 630,000
2000/07/21 459 470 455 456 517,000
2000/07/19 440 462 430 459 822,000
2000/07/18 466 480 440 450 1,178,000
2000/07/17 486 486 460 470 693,000
2000/07/14 490 492 480 488 592,000
2000/07/13 498 499 485 490 752,000
2000/07/12 495 506 481 500 2,039,000
2000/07/11 462 504 460 495 5,470,000
2000/07/10 453 458 446 458 987,000
2000/07/07 440 457 436 448 2,266,000
2000/07/06 422 443 415 433 1,389,000
2000/07/05 426 428 412 425 668,000
2000/07/04 434 434 414 424 1,136,000
2000/07/03 442 443 428 430 1,778,000
2000/06/30 423 439 417 433 2,069,000
2000/06/29 416 423 407 423 2,121,000
2000/06/28 415 423 401 401 2,230,000
2000/06/27 381 415 377 413 3,469,000
2000/06/26 378 384 376 380 429,000
2000/06/23 377 383 372 375 490,000
2000/06/22 366 385 362 377 1,595,000
2000/06/21 374 375 362 362 456,000
2000/06/20 353 378 353 370 810,000
2000/06/19 364 369 345 356 590,000
2000/06/16 365 371 364 370 498,000
2000/06/15 388 388 362 363 801,000
2000/06/14 393 393 368 388 2,552,000
2000/06/13 376 380 372 374 1,082,000
2000/06/12 375 387 370 380 1,758,000
2000/06/09 365 384 362 370 2,171,000
2000/06/08 375 400 363 370 4,193,000
2000/06/07 340 385 336 375 6,256,000
2000/06/06 324 345 319 333 5,618,000
2000/06/05 298 319 295 310 3,234,000
2000/06/02 260 305 260 298 4,129,000
2000/06/01 260 260 251 259 203,000
2000/05/31 264 265 255 256 145,000
2000/05/30 262 262 254 254 138,000
2000/05/29 260 274 260 262 506,000
2000/05/26 250 256 242 255 162,000
2000/05/25 244 250 242 250 125,000
2000/05/24 244 244 238 242 165,000
2000/05/23 244 246 240 245 210,000
2000/05/22 247 250 244 248 189,000
2000/05/19 259 259 250 256 270,000
2000/05/18 266 267 250 259 446,000
2000/05/17 288 288 261 268 1,617,000
2000/05/16 270 298 268 293 4,163,000
2000/05/15 255 263 251 255 891,000
2000/05/12 223 259 222 250 891,000
2000/05/11 218 220 214 219 83,000
2000/05/10 226 226 217 219 64,000
2000/05/09 224 226 210 226 348,000
2000/05/08 228 228 215 216 251,000
2000/05/02 227 230 223 223 206,000
2000/05/01 212 224 212 224 105,000
2000/04/28 216 216 208 209 145,000
2000/04/27 212 216 210 211 84,000
2000/04/26 221 222 215 219 73,000
2000/04/25 220 230 217 221 110,000
2000/04/24 224 230 222 225 206,000
2000/04/21 215 225 215 222 341,000
2000/04/20 207 215 206 215 136,000
2000/04/19 210 216 205 210 173,000
2000/04/18 220 221 204 207 216,000
2000/04/17 205 210 200 210 385,000
2000/04/14 219 222 214 220 192,000
2000/04/13 222 222 211 211 429,000
2000/04/12 226 231 222 228 346,000
2000/04/11 236 243 221 231 1,248,000
2000/04/10 221 243 211 239 1,599,000
2000/04/07 189 228 189 220 1,765,000
2000/04/06 181 185 180 182 75,000
2000/04/05 180 184 180 181 100,000
2000/04/04 185 185 180 180 87,000
2000/04/03 183 185 181 185 74,000
2000/03/31 190 192 187 192 74,000
2000/03/30 189 190 184 190 51,000
2000/03/29 180 185 178 178 96,000
2000/03/28 187 189 171 177 101,000
2000/03/27 185 190 183 185 70,000
2000/03/24 190 190 180 183 107,000
2000/03/23 195 195 190 193 99,000
2000/03/22 195 201 191 196 347,000
2000/03/21 189 192 188 192 191,000
2000/03/17 186 187 183 187 214,000
2000/03/16 178 182 175 182 126,000
2000/03/15 180 180 176 178 53,000
2000/03/14 178 183 178 181 107,000
2000/03/13 184 185 178 178 205,000
2000/03/10 176 180 173 179 294,000
2000/03/09 185 185 175 176 254,000
2000/03/08 190 190 182 185 411,000
2000/03/07 165 184 165 180 362,000
2000/03/06 157 163 154 161 114,000
2000/03/03 156 158 151 151 191,000
2000/03/02 153 160 153 160 127,000
2000/03/01 159 160 150 151 263,000
2000/02/29 153 156 151 151 133,000
2000/02/28 151 160 151 153 134,000
2000/02/25 150 155 150 151 300,000
2000/02/24 152 159 150 151 71,000
2000/02/23 146 151 146 146 126,000
2000/02/22 150 151 145 146 155,000
2000/02/21 151 153 150 151 77,000
2000/02/18 160 160 156 157 63,000
2000/02/17 161 165 153 156 158,000
2000/02/16 163 165 145 151 318,000
2000/02/15 170 171 163 163 79,000
2000/02/14 176 180 175 175 57,000
2000/02/10 177 180 175 179 65,000
2000/02/09 183 184 176 176 43,000
2000/02/08 181 184 176 183 73,000
2000/02/07 171 173 170 170 47,000
2000/02/04 175 176 168 168 79,000
2000/02/03 175 177 175 175 60,000
2000/02/02 180 184 175 175 52,000
2000/02/01 185 185 178 180 69,000
2000/01/31 179 180 175 180 86,000
2000/01/28 190 190 180 180 119,000
2000/01/27 180 185 175 177 45,000
2000/01/26 184 185 180 185 21,000
2000/01/25 177 185 177 179 55,000
2000/01/24 182 182 171 175 44,000
2000/01/21 189 189 180 182 41,000
2000/01/20 194 194 186 190 94,000
2000/01/19 181 190 181 189 37,000
2000/01/18 204 204 190 195 311,000
2000/01/17 174 199 173 199 260,000
2000/01/14 163 173 162 173 162,000
2000/01/13 162 165 160 162 33,000
2000/01/12 165 170 161 162 51,000
2000/01/11 165 175 164 165 89,000
2000/01/07 160 164 159 164 49,000
2000/01/06 161 162 160 160 39,000
2000/01/05 161 161 156 156 177,000
2000/01/04 164 170 162 162 27,000

このページの先頭へ