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
2002/12/30 221 221 215 216 138,000
2002/12/27 221 223 218 223 336,000
2002/12/26 214 224 214 222 562,000
2002/12/25 206 215 206 213 463,000
2002/12/24 210 212 206 209 221,000
2002/12/20 214 214 205 210 321,000
2002/12/19 196 215 195 211 917,000
2002/12/18 210 211 196 202 695,000
2002/12/17 221 222 212 212 432,000
2002/12/16 222 225 215 215 374,000
2002/12/13 231 231 225 225 502,000
2002/12/12 225 226 222 226 238,000
2002/12/11 227 231 226 226 205,000
2002/12/10 224 232 224 228 382,000
2002/12/09 235 235 227 227 261,000
2002/12/06 235 235 231 232 310,000
2002/12/05 236 241 235 236 391,000
2002/12/04 245 248 240 240 465,000
2002/12/03 246 259 246 250 1,089,000
2002/12/02 245 245 238 244 483,000
2002/11/29 240 243 235 240 789,000
2002/11/28 245 245 237 241 1,463,000
2002/11/27 225 242 223 235 2,560,000
2002/11/26 265 265 252 255 765,000
2002/11/25 241 262 236 261 1,074,000
2002/11/22 245 245 232 238 487,000
2002/11/21 234 239 232 236 562,000
2002/11/20 230 238 227 229 943,000
2002/11/19 217 230 208 227 1,489,000
2002/11/18 236 237 219 220 844,000
2002/11/15 237 243 232 241 566,000
2002/11/14 248 251 230 232 767,000
2002/11/13 255 255 245 247 557,000
2002/11/12 245 257 245 251 755,000
2002/11/11 262 267 252 255 1,342,000
2002/11/08 271 280 270 272 1,488,000
2002/11/07 270 286 268 279 2,652,000
2002/11/06 274 276 265 270 2,183,000
2002/11/05 286 297 267 278 7,829,000
2002/11/01 226 273 226 271 6,867,000
2002/10/31 226 229 223 224 184,000
2002/10/30 222 232 222 226 317,000
2002/10/29 223 228 221 223 226,000
2002/10/28 225 228 220 221 397,000
2002/10/25 218 223 218 223 278,000
2002/10/24 225 229 219 221 372,000
2002/10/23 220 233 218 229 428,000
2002/10/22 249 250 229 229 529,000
2002/10/21 237 247 235 244 359,000
2002/10/18 236 240 236 238 213,000
2002/10/17 230 235 228 230 479,000
2002/10/16 241 242 231 231 436,000
2002/10/15 242 242 235 236 415,000
2002/10/11 230 234 225 228 414,000
2002/10/10 221 226 208 223 788,000
2002/10/09 231 233 223 226 587,000
2002/10/08 222 228 221 223 457,000
2002/10/07 224 230 219 222 1,109,000
2002/10/04 250 252 239 239 702,000
2002/10/03 252 261 250 253 1,080,000
2002/10/02 276 280 262 262 465,000
2002/10/01 271 273 269 272 423,000
2002/09/30 278 279 276 276 335,000
2002/09/27 286 287 282 284 438,000
2002/09/26 285 287 281 283 326,000
2002/09/25 280 286 280 285 353,000
2002/09/24 290 290 281 288 615,000
2002/09/20 293 295 285 288 550,000
2002/09/19 299 319 298 298 1,344,000
2002/09/18 289 290 281 289 974,000
2002/09/17 279 294 278 294 640,000
2002/09/13 279 280 273 276 748,000
2002/09/12 276 285 272 283 445,000
2002/09/11 280 285 279 281 643,000
2002/09/10 281 285 278 280 1,231,000
2002/09/09 275 278 274 276 620,000
2002/09/06 271 271 264 270 1,468,000
2002/09/05 281 283 277 281 865,000
2002/09/04 275 282 273 276 1,080,000
2002/09/03 304 304 286 286 1,000,000
2002/09/02 308 309 304 305 727,000
2002/08/30 303 306 298 305 752,000
2002/08/29 304 305 297 302 793,000
2002/08/28 314 323 305 309 2,087,000
2002/08/27 303 315 300 314 1,923,000
2002/08/26 291 298 291 298 342,000
2002/08/23 299 303 298 299 716,000
2002/08/22 286 298 284 298 697,000
2002/08/21 290 295 286 286 563,000
2002/08/20 294 294 288 290 419,000
2002/08/19 290 294 286 289 549,000
2002/08/16 287 287 284 286 220,000
2002/08/15 286 290 284 285 292,000
2002/08/14 287 289 283 286 550,000
2002/08/13 291 293 286 292 414,000
2002/08/12 299 299 291 293 276,000
2002/08/09 295 299 292 298 536,000
2002/08/08 299 300 287 289 634,000
2002/08/07 293 297 289 297 553,000
2002/08/06 281 288 275 288 1,359,000
2002/08/05 293 298 285 285 995,000
2002/08/02 298 305 292 303 1,315,000
2002/08/01 318 320 308 308 800,000
2002/07/31 319 323 317 319 494,000
2002/07/30 325 326 320 322 572,000
2002/07/29 318 321 312 320 534,000
2002/07/26 324 324 311 318 528,000
2002/07/25 330 334 321 321 1,133,000
2002/07/24 318 330 316 320 1,619,000
2002/07/23 311 321 309 317 1,069,000
2002/07/22 305 317 305 316 725,000
2002/07/19 320 321 315 320 407,000
2002/07/18 325 328 320 323 1,148,000
2002/07/17 317 323 313 320 1,486,000
2002/07/16 334 334 319 322 1,765,000
2002/07/15 337 343 331 333 1,267,000
2002/07/12 346 349 337 339 1,413,000
2002/07/11 336 347 333 343 3,139,000
2002/07/10 347 349 339 341 3,955,000
2002/07/09 355 357 345 351 8,092,000
2002/07/08 322 350 317 345 7,362,000
2002/07/05 306 313 306 312 690,000
2002/07/04 305 308 300 303 818,000
2002/07/03 282 300 282 300 866,000
2002/07/02 289 289 280 288 293,000
2002/07/01 282 290 282 289 328,000
2002/06/28 283 286 279 286 588,000
2002/06/27 285 288 279 280 483,000
2002/06/26 288 290 282 282 486,000
2002/06/25 290 298 285 293 716,000
2002/06/24 281 291 279 289 892,000
2002/06/21 288 294 284 290 735,000
2002/06/20 281 298 274 292 1,330,000
2002/06/19 300 300 281 286 1,371,000
2002/06/18 303 309 300 300 515,000
2002/06/17 305 308 295 300 1,195,000
2002/06/14 302 308 302 308 941,000
2002/06/13 317 320 305 307 781,000
2002/06/12 316 319 312 315 710,000
2002/06/11 309 318 309 318 843,000
2002/06/10 312 318 309 309 948,000
2002/06/07 324 326 311 314 942,000
2002/06/06 332 339 328 328 938,000
2002/06/05 329 332 321 329 967,000
2002/06/04 335 336 328 331 867,000
2002/06/03 338 343 334 337 1,261,000
2002/05/31 335 344 334 338 1,012,000
2002/05/30 333 335 324 335 1,771,000
2002/05/29 336 339 333 336 1,454,000
2002/05/28 337 348 335 344 4,204,000
2002/05/27 362 368 360 362 3,583,000
2002/05/24 351 358 343 357 3,768,000
2002/05/23 338 349 333 349 3,716,000
2002/05/22 335 338 329 334 1,850,000
2002/05/21 333 341 331 331 3,378,000
2002/05/20 326 339 323 333 7,071,000
2002/05/17 313 321 307 319 2,534,000
2002/05/16 304 315 301 308 1,818,000
2002/05/15 304 307 302 304 889,000
2002/05/14 310 314 298 300 2,597,000
2002/05/13 310 316 304 306 2,575,000
2002/05/10 323 327 314 316 4,156,000
2002/05/09 306 327 304 324 5,979,000
2002/05/08 300 308 297 301 1,361,000
2002/05/07 305 307 297 300 806,000
2002/05/02 311 313 304 311 1,577,000
2002/05/01 323 328 311 311 4,511,000
2002/04/30 294 309 285 309 3,438,000
2002/04/26 307 309 290 300 4,544,000
2002/04/25 310 315 305 310 3,144,000
2002/04/24 318 330 314 315 11,166,000
2002/04/23 289 308 288 308 13,630,000
2002/04/22 267 283 263 279 5,705,000
2002/04/19 254 269 252 267 2,500,000
2002/04/18 258 261 252 254 1,062,000
2002/04/17 265 265 257 259 1,116,000
2002/04/16 260 266 257 262 2,289,000
2002/04/15 254 267 254 265 4,402,000
2002/04/12 246 256 245 247 1,633,000
2002/04/11 260 265 251 251 5,834,000
2002/04/10 230 253 230 253 5,731,000
2002/04/09 238 238 229 230 473,000
2002/04/08 230 240 229 234 1,440,000
2002/04/05 233 233 227 229 597,000
2002/04/04 226 234 226 234 1,158,000
2002/04/03 216 234 213 226 1,716,000
2002/04/02 209 221 207 220 528,000
2002/04/01 217 218 205 206 430,000
2002/03/29 211 218 209 211 335,000
2002/03/28 221 224 211 213 592,000
2002/03/27 205 219 196 216 1,027,000
2002/03/26 215 215 205 206 535,000
2002/03/25 215 219 212 218 847,000
2002/03/22 236 236 218 225 1,343,000
2002/03/20 237 239 232 235 822,000
2002/03/19 238 244 232 237 2,702,000
2002/03/18 227 240 227 238 3,196,000
2002/03/15 226 226 220 222 938,000
2002/03/14 217 220 211 218 1,527,000
2002/03/13 222 236 217 222 6,650,000
2002/03/12 211 218 206 211 2,400,000
2002/03/11 195 209 195 206 2,039,000
2002/03/08 195 200 187 194 1,192,000
2002/03/07 196 202 193 195 2,431,000
2002/03/06 177 192 176 191 2,127,000
2002/03/05 183 183 175 175 634,000
2002/03/04 179 182 175 179 1,435,000
2002/03/01 172 174 165 172 686,000
2002/02/28 176 177 166 168 1,380,000
2002/02/27 164 173 161 172 1,910,000
2002/02/26 165 168 159 165 2,335,000
2002/02/25 140 171 140 169 3,637,000
2002/02/22 141 141 138 140 233,000
2002/02/21 140 141 137 141 204,000
2002/02/20 139 140 137 137 213,000
2002/02/19 139 139 137 138 137,000
2002/02/18 140 141 136 137 278,000
2002/02/15 142 144 138 140 271,000
2002/02/14 141 146 141 144 280,000
2002/02/13 138 143 137 141 275,000
2002/02/12 146 146 137 138 401,000
2002/02/08 134 137 132 134 222,000
2002/02/07 130 133 129 133 354,000
2002/02/06 128 131 127 131 280,000
2002/02/05 135 135 128 128 419,000
2002/02/04 140 140 135 137 321,000
2002/02/01 144 147 139 139 457,000
2002/01/31 142 145 140 144 308,000
2002/01/30 143 146 137 142 375,000
2002/01/29 147 149 144 144 212,000
2002/01/28 149 149 145 149 257,000
2002/01/25 148 150 138 149 545,000
2002/01/24 139 158 139 148 998,000
2002/01/23 139 140 136 140 128,000
2002/01/22 142 142 135 135 257,000
2002/01/21 135 142 132 140 276,000
2002/01/18 137 137 132 137 294,000
2002/01/17 135 135 130 132 366,000
2002/01/16 136 137 135 136 279,000
2002/01/15 138 138 134 136 233,000
2002/01/11 151 151 143 143 378,000
2002/01/10 149 157 145 151 330,000
2002/01/09 148 149 145 147 277,000
2002/01/08 154 156 148 150 446,000
2002/01/07 155 158 151 158 675,000
2002/01/04 157 158 152 153 391,000

このページの先頭へ