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
2004/12/30 341 342 339 341 469,000
2004/12/29 338 342 338 340 794,000
2004/12/28 337 340 335 339 1,338,000
2004/12/27 343 344 338 340 681,000
2004/12/24 343 345 341 342 943,000
2004/12/22 343 344 338 342 1,309,000
2004/12/21 336 341 336 341 2,024,000
2004/12/20 336 337 333 333 636,000
2004/12/17 327 335 325 333 1,356,000
2004/12/16 330 330 326 329 1,015,000
2004/12/15 335 336 329 332 946,000
2004/12/14 331 335 328 334 981,000
2004/12/13 335 337 327 331 942,000
2004/12/10 341 341 335 337 994,000
2004/12/09 346 346 335 340 940,000
2004/12/08 345 347 344 347 905,000
2004/12/07 350 353 347 347 1,289,000
2004/12/06 348 353 347 349 1,506,000
2004/12/03 350 351 347 348 1,218,000
2004/12/02 354 356 349 351 1,757,000
2004/12/01 357 357 347 347 1,804,000
2004/11/30 354 362 352 360 1,644,000
2004/11/29 355 358 351 356 798,000
2004/11/26 359 359 351 352 1,175,000
2004/11/25 354 361 352 354 1,941,000
2004/11/24 345 353 345 350 624,000
2004/11/22 345 345 341 343 668,000
2004/11/19 355 355 350 350 835,000
2004/11/18 360 360 350 353 957,000
2004/11/17 361 364 358 363 950,000
2004/11/16 363 363 358 360 1,008,000
2004/11/15 354 365 351 363 1,885,000
2004/11/12 350 353 348 349 463,000
2004/11/11 353 353 347 350 643,000
2004/11/10 353 354 351 352 313,000
2004/11/09 360 362 352 353 570,000
2004/11/08 360 364 357 360 1,557,000
2004/11/05 358 360 354 355 903,000
2004/11/04 358 359 353 357 603,000
2004/11/02 363 363 355 361 1,189,000
2004/11/01 354 364 353 364 1,565,000
2004/10/29 351 354 351 353 352,000
2004/10/28 356 359 351 355 1,136,000
2004/10/27 351 356 348 355 1,366,000
2004/10/26 338 355 337 348 2,238,000
2004/10/25 335 339 333 335 394,000
2004/10/22 338 346 335 341 601,000
2004/10/21 345 345 338 339 344,000
2004/10/20 353 354 345 345 372,000
2004/10/19 353 356 351 356 379,000
2004/10/18 355 355 349 352 228,000
2004/10/15 348 353 346 352 415,000
2004/10/14 353 355 350 353 699,000
2004/10/13 366 368 360 361 519,000
2004/10/12 365 370 364 370 685,000
2004/10/08 371 371 363 365 792,000
2004/10/07 367 374 363 373 2,760,000
2004/10/06 354 367 353 363 3,709,000
2004/10/05 354 354 350 351 1,216,000
2004/10/04 354 354 350 353 1,306,000
2004/10/01 338 345 338 345 852,000
2004/09/30 333 340 331 337 674,000
2004/09/29 335 335 329 329 362,000
2004/09/28 328 335 328 332 594,000
2004/09/27 333 339 331 333 676,000
2004/09/24 329 336 326 336 1,073,000
2004/09/22 339 340 328 334 2,423,000
2004/09/21 346 347 339 340 1,789,000
2004/09/17 360 361 348 350 1,987,000
2004/09/16 360 364 356 362 677,000
2004/09/15 364 371 364 364 1,884,000
2004/09/14 371 375 363 365 1,625,000
2004/09/13 355 367 355 366 2,043,000
2004/09/10 355 355 346 350 1,688,000
2004/09/09 365 365 359 360 1,466,000
2004/09/08 376 376 364 367 2,664,000
2004/09/07 377 387 371 375 6,985,000
2004/09/06 374 374 369 372 1,974,000
2004/09/03 363 376 363 369 2,819,000
2004/09/02 361 363 355 358 1,779,000
2004/09/01 344 365 344 360 2,581,000
2004/08/31 342 346 339 345 484,000
2004/08/30 347 348 342 344 844,000
2004/08/27 345 349 343 347 669,000
2004/08/26 348 352 344 347 1,181,000
2004/08/25 342 346 339 346 1,055,000
2004/08/24 343 346 339 342 1,344,000
2004/08/23 338 342 335 340 949,000
2004/08/20 324 339 324 336 2,072,000
2004/08/19 325 329 323 329 548,000
2004/08/18 328 329 320 323 732,000
2004/08/17 330 330 324 325 706,000
2004/08/16 325 325 315 322 594,000
2004/08/13 332 335 324 325 1,054,000
2004/08/12 327 338 327 337 1,738,000
2004/08/11 322 329 316 327 2,092,000
2004/08/10 317 327 313 319 1,930,000
2004/08/09 310 314 305 314 1,555,000
2004/08/06 317 329 315 315 1,772,000
2004/08/05 320 333 314 332 920,000
2004/08/04 326 328 311 317 1,622,000
2004/08/03 335 337 330 333 363,000
2004/08/02 340 341 335 337 393,000
2004/07/30 327 333 326 333 500,000
2004/07/29 334 335 320 326 883,000
2004/07/28 335 339 333 335 1,115,000
2004/07/27 348 350 322 331 1,117,000
2004/07/26 356 357 350 353 341,000
2004/07/23 363 364 359 360 371,000
2004/07/22 364 364 358 361 303,000
2004/07/21 369 369 358 367 492,000
2004/07/20 367 367 361 362 485,000
2004/07/16 372 372 363 367 556,000
2004/07/15 373 373 366 368 337,000
2004/07/14 385 385 368 368 809,000
2004/07/13 377 383 373 381 860,000
2004/07/12 376 378 369 372 511,000
2004/07/09 360 373 359 371 1,005,000
2004/07/08 364 366 356 357 588,000
2004/07/07 359 363 355 361 906,000
2004/07/06 374 374 366 366 1,055,000
2004/07/05 379 379 369 374 1,018,000
2004/07/02 380 382 373 382 1,152,000
2004/07/01 387 388 383 385 1,172,000
2004/06/30 389 390 382 384 1,810,000
2004/06/29 390 399 388 390 4,485,000
2004/06/28 392 392 384 387 1,736,000
2004/06/25 390 395 385 391 1,871,000
2004/06/24 387 391 385 389 1,200,000
2004/06/23 394 400 380 384 2,013,000
2004/06/22 394 397 388 394 1,311,000
2004/06/21 402 404 397 397 688,000
2004/06/18 405 405 395 400 996,000
2004/06/17 410 411 403 407 1,679,000
2004/06/16 398 414 398 409 4,484,000
2004/06/15 402 404 394 397 1,034,000
2004/06/14 403 416 401 405 3,180,000
2004/06/11 396 408 395 401 1,867,000
2004/06/10 394 398 392 397 1,237,000
2004/06/09 403 403 395 397 1,026,000
2004/06/08 410 411 398 402 3,020,000
2004/06/07 398 404 391 402 2,792,000
2004/06/04 386 397 384 388 2,221,000
2004/06/03 410 412 387 391 3,486,000
2004/06/02 417 421 404 409 12,075,000
2004/06/01 386 407 382 407 7,852,000
2004/05/31 386 397 378 384 6,939,000
2004/05/28 379 387 367 386 6,929,000
2004/05/27 377 399 373 380 19,146,000
2004/05/26 381 381 381 381 1,078,000
2004/05/25 295 302 293 301 453,000
2004/05/24 300 302 293 297 310,000
2004/05/21 293 299 290 295 659,000
2004/05/20 302 306 286 292 692,000
2004/05/19 304 309 300 307 509,000
2004/05/18 280 301 280 294 572,000
2004/05/17 290 290 282 284 1,205,000
2004/05/14 294 301 290 292 355,000
2004/05/13 310 310 295 296 400,000
2004/05/12 301 307 295 306 546,000
2004/05/11 283 304 269 290 896,000
2004/05/10 320 321 290 293 903,000
2004/05/07 326 327 321 323 524,000
2004/05/06 334 336 325 326 331,000
2004/04/30 333 335 330 331 495,000
2004/04/28 342 345 340 340 342,000
2004/04/27 354 354 345 346 509,000
2004/04/26 354 360 353 354 519,000
2004/04/23 354 356 350 356 520,000
2004/04/22 356 362 351 352 635,000
2004/04/21 356 357 352 356 521,000
2004/04/20 355 360 351 357 535,000
2004/04/19 362 362 353 357 580,000
2004/04/16 367 367 358 362 429,000
2004/04/15 381 381 355 358 1,265,000
2004/04/14 375 387 373 379 2,670,000
2004/04/13 367 373 363 369 1,419,000
2004/04/12 360 364 356 363 952,000
2004/04/09 358 359 352 358 1,256,000
2004/04/08 358 362 355 361 824,000
2004/04/07 361 362 357 359 1,187,000
2004/04/06 357 364 356 364 1,563,000
2004/04/05 355 357 351 353 758,000
2004/04/02 356 357 345 352 775,000
2004/04/01 354 359 354 356 579,000
2004/03/31 353 359 351 355 523,000
2004/03/30 359 362 352 354 528,000
2004/03/29 359 361 357 358 603,000
2004/03/26 364 368 353 355 1,020,000
2004/03/25 368 372 361 363 1,047,000
2004/03/24 366 368 359 368 953,000
2004/03/23 360 363 353 359 1,116,000
2004/03/22 354 367 350 365 2,566,000
2004/03/19 340 353 338 350 1,874,000
2004/03/18 345 348 333 335 1,428,000
2004/03/17 339 348 338 346 1,707,000
2004/03/16 338 339 334 337 812,000
2004/03/15 342 342 336 339 851,000
2004/03/12 330 333 329 332 901,000
2004/03/11 327 333 327 331 1,126,000
2004/03/10 341 341 329 332 1,802,000
2004/03/09 345 348 340 342 1,290,000
2004/03/08 330 348 330 348 2,206,000
2004/03/05 332 332 324 327 1,133,000
2004/03/04 334 334 329 332 1,073,000
2004/03/03 315 338 315 337 3,427,000
2004/03/02 342 344 334 335 1,200,000
2004/03/01 331 338 328 337 1,269,000
2004/02/27 324 327 321 326 863,000
2004/02/26 322 326 318 319 1,154,000
2004/02/25 328 330 321 322 965,000
2004/02/24 340 340 332 333 450,000
2004/02/23 338 341 336 340 432,000
2004/02/20 334 338 332 333 635,000
2004/02/19 348 348 333 339 1,140,000
2004/02/18 350 355 345 348 1,521,000
2004/02/17 339 347 339 344 1,147,000
2004/02/16 330 339 329 339 1,442,000
2004/02/13 329 329 320 325 1,646,000
2004/02/12 323 330 320 320 847,000
2004/02/10 330 334 315 319 902,000
2004/02/09 333 340 327 329 663,000
2004/02/06 331 332 325 327 900,000
2004/02/05 330 341 328 330 794,000
2004/02/04 345 346 335 336 626,000
2004/02/03 355 357 339 348 834,000
2004/02/02 353 358 351 353 635,000
2004/01/30 350 357 347 351 824,000
2004/01/29 350 350 341 350 983,000
2004/01/28 365 365 352 358 873,000
2004/01/27 377 384 370 370 587,000
2004/01/26 378 379 373 375 579,000
2004/01/23 388 388 381 383 375,000
2004/01/22 392 394 383 389 733,000
2004/01/21 389 394 385 394 764,000
2004/01/20 396 397 388 389 751,000
2004/01/19 393 395 387 391 1,137,000
2004/01/16 370 391 370 385 1,388,000
2004/01/15 379 382 374 375 510,000
2004/01/14 374 383 371 383 636,000
2004/01/13 366 384 366 373 822,000
2004/01/09 365 369 362 369 589,000
2004/01/08 367 372 364 368 602,000
2004/01/07 367 368 361 367 643,000
2004/01/06 378 379 357 367 841,000
2004/01/05 372 380 371 377 499,000

このページの先頭へ