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
2007/12/28 691 691 676 687 781,000
2007/12/27 692 705 683 698 1,205,000
2007/12/26 683 692 667 689 1,082,000
2007/12/25 688 689 673 686 837,000
2007/12/21 672 679 653 678 1,066,000
2007/12/20 676 696 666 672 2,347,000
2007/12/19 679 689 656 656 1,651,000
2007/12/18 638 688 638 674 1,696,000
2007/12/17 700 701 656 658 2,847,000
2007/12/14 734 745 706 714 2,377,000
2007/12/13 762 768 740 741 2,088,000
2007/12/12 740 763 735 762 1,746,000
2007/12/11 750 757 743 753 2,009,000
2007/12/10 752 759 738 745 3,072,000
2007/12/07 756 785 744 778 3,615,000
2007/12/06 813 828 740 748 5,312,000
2007/12/05 838 845 804 809 2,546,000
2007/12/04 874 877 840 851 2,931,000
2007/12/03 914 915 866 885 2,753,000
2007/11/30 911 933 911 924 1,479,000
2007/11/29 923 924 893 899 1,416,000
2007/11/28 871 912 871 893 1,903,000
2007/11/27 875 885 849 869 2,349,000
2007/11/26 895 924 880 886 2,514,000
2007/11/22 861 875 828 870 3,002,000
2007/11/21 954 954 870 891 4,258,000
2007/11/20 891 960 882 950 2,635,000
2007/11/19 975 996 935 936 887,000
2007/11/16 977 979 953 961 1,284,000
2007/11/15 950 990 949 987 1,447,000
2007/11/14 910 923 905 923 514,000
2007/11/13 888 896 876 887 726,000
2007/11/12 891 907 879 898 833,000
2007/11/09 943 960 927 931 711,000
2007/11/08 945 955 927 942 905,000
2007/11/07 947 981 945 972 1,125,000
2007/11/06 935 960 932 948 516,000
2007/11/05 979 979 946 951 911,000
2007/11/02 972 1,008 970 989 875,000
2007/11/01 1,000 1,004 989 992 849,000
2007/10/31 991 995 965 972 1,257,000
2007/10/30 985 994 970 989 793,000
2007/10/29 1,025 1,032 992 995 1,161,000
2007/10/26 1,002 1,028 994 1,018 762,000
2007/10/25 1,034 1,034 1,010 1,016 672,000
2007/10/24 1,065 1,083 1,042 1,047 693,000
2007/10/23 1,042 1,078 1,039 1,060 777,000
2007/10/22 1,015 1,039 1,002 1,026 937,000
2007/10/19 1,104 1,104 1,068 1,077 550,000
2007/10/18 1,100 1,114 1,082 1,103 704,000
2007/10/17 1,090 1,103 1,059 1,080 974,000
2007/10/16 1,103 1,125 1,092 1,097 1,072,000
2007/10/15 1,109 1,118 1,088 1,096 803,000
2007/10/12 1,090 1,112 1,086 1,103 804,000
2007/10/11 1,087 1,112 1,081 1,103 966,000
2007/10/10 1,115 1,116 1,096 1,102 618,000
2007/10/09 1,135 1,135 1,111 1,114 573,000
2007/10/05 1,110 1,122 1,100 1,111 984,000
2007/10/04 1,108 1,118 1,091 1,094 1,177,000
2007/10/03 1,119 1,119 1,091 1,091 1,713,000
2007/10/02 1,135 1,142 1,112 1,121 1,851,000
2007/10/01 1,130 1,136 1,110 1,133 1,144,000
2007/09/28 1,103 1,119 1,089 1,094 1,408,000
2007/09/27 1,150 1,169 1,111 1,123 1,903,000
2007/09/26 1,080 1,145 1,074 1,137 2,195,000
2007/09/25 1,079 1,089 1,062 1,073 957,000
2007/09/21 1,059 1,075 1,056 1,073 374,000
2007/09/20 1,073 1,079 1,055 1,067 1,026,000
2007/09/19 1,048 1,075 1,043 1,073 1,134,000
2007/09/18 1,017 1,033 1,009 1,017 825,000
2007/09/14 1,036 1,049 1,019 1,037 1,386,000
2007/09/13 999 1,050 992 1,040 2,895,000
2007/09/12 995 1,003 960 969 1,190,000
2007/09/11 975 1,002 963 985 911,000
2007/09/10 971 980 963 972 668,000
2007/09/07 999 1,006 980 991 750,000
2007/09/06 989 1,009 983 1,000 1,078,000
2007/09/05 1,047 1,047 997 1,000 773,000
2007/09/04 1,035 1,046 1,015 1,035 900,000
2007/09/03 1,046 1,069 1,027 1,049 1,329,000
2007/08/31 983 1,056 977 1,052 2,065,000
2007/08/30 987 994 966 975 1,130,000
2007/08/29 935 952 925 949 1,357,000
2007/08/28 967 986 956 984 1,215,000
2007/08/27 1,001 1,009 956 967 1,616,000
2007/08/24 1,004 1,013 989 991 1,107,000
2007/08/23 1,000 1,015 977 1,002 1,438,000
2007/08/22 963 1,007 961 988 1,080,000
2007/08/21 981 1,006 968 973 2,031,000
2007/08/20 936 976 933 976 1,397,000
2007/08/17 942 949 871 876 1,326,000
2007/08/16 957 964 922 962 1,431,000
2007/08/15 1,006 1,014 981 982 1,185,000
2007/08/14 1,024 1,035 1,002 1,026 1,694,000
2007/08/13 987 1,047 980 1,005 3,127,000
2007/08/10 987 1,015 940 947 2,505,000
2007/08/09 967 1,052 890 1,025 6,479,000
2007/08/08 1,026 1,026 981 987 3,080,000
2007/08/07 1,088 1,097 1,041 1,042 2,017,000
2007/08/06 1,014 1,083 1,011 1,078 1,973,000
2007/08/03 1,022 1,042 983 1,034 3,568,000
2007/08/02 1,074 1,088 1,000 1,034 3,530,000
2007/08/01 1,042 1,111 1,040 1,066 4,768,000
2007/07/31 1,058 1,068 1,014 1,040 2,531,000
2007/07/30 995 1,052 990 1,019 4,361,000
2007/07/27 966 1,060 963 1,000 12,251,000
2007/07/26 966 966 966 966 817,000
2007/07/25 850 867 840 866 1,454,000
2007/07/24 849 865 836 863 1,624,000
2007/07/23 836 847 827 845 811,000
2007/07/20 845 858 840 854 1,542,000
2007/07/19 810 838 810 836 1,148,000
2007/07/18 820 821 805 814 513,000
2007/07/17 821 828 812 817 849,000
2007/07/13 825 829 820 827 766,000
2007/07/12 836 842 811 815 1,213,000
2007/07/11 843 849 834 837 793,000
2007/07/10 842 854 834 853 945,000
2007/07/09 834 845 827 842 1,254,000
2007/07/06 831 846 819 845 1,207,000
2007/07/05 831 837 817 821 1,231,000
2007/07/04 838 841 817 828 2,504,000
2007/07/03 856 863 827 835 2,262,000
2007/07/02 805 873 800 866 4,699,000
2007/06/29 795 808 795 804 1,231,000
2007/06/28 785 805 785 802 1,412,000
2007/06/27 782 788 776 781 949,000
2007/06/26 776 791 770 791 941,000
2007/06/25 772 777 769 769 717,000
2007/06/22 779 784 770 782 600,000
2007/06/21 764 779 762 778 849,000
2007/06/20 771 780 771 774 488,000
2007/06/19 781 781 770 776 551,000
2007/06/18 789 789 783 786 508,000
2007/06/15 775 783 770 781 902,000
2007/06/14 757 775 757 774 1,408,000
2007/06/13 743 752 738 749 858,000
2007/06/12 754 761 746 750 770,000
2007/06/11 767 771 762 764 684,000
2007/06/08 745 761 740 754 1,442,000
2007/06/07 744 765 744 765 525,000
2007/06/06 755 761 752 758 648,000
2007/06/05 758 763 747 762 725,000
2007/06/04 775 775 753 757 1,349,000
2007/06/01 751 775 748 766 1,877,000
2007/05/31 728 739 725 731 1,198,000
2007/05/30 720 729 717 723 1,442,000
2007/05/29 742 742 732 739 871,000
2007/05/28 732 745 731 742 1,058,000
2007/05/25 720 746 712 730 1,916,000
2007/05/24 736 736 726 732 1,935,000
2007/05/23 736 749 723 742 1,941,000
2007/05/22 730 759 719 756 1,494,000
2007/05/21 739 750 724 727 1,646,000
2007/05/18 770 770 749 754 894,000
2007/05/17 779 786 774 775 438,000
2007/05/16 781 781 761 770 570,000
2007/05/15 795 795 775 777 703,000
2007/05/14 819 820 802 802 1,007,000
2007/05/11 803 812 798 811 825,000
2007/05/10 795 815 794 813 1,544,000
2007/05/09 788 793 783 793 589,000
2007/05/08 779 788 779 786 597,000
2007/05/07 775 779 773 777 522,000
2007/05/02 768 771 761 769 518,000
2007/05/01 779 779 768 771 440,000
2007/04/27 772 785 768 779 945,000
2007/04/26 764 766 749 765 1,027,000
2007/04/25 772 773 761 769 533,000
2007/04/24 775 784 772 779 490,000
2007/04/23 789 791 778 781 488,000
2007/04/20 791 791 777 779 357,000
2007/04/19 792 796 776 783 688,000
2007/04/18 780 794 780 791 483,000
2007/04/17 796 800 778 783 981,000
2007/04/16 801 803 791 795 731,000
2007/04/13 805 808 789 791 1,166,000
2007/04/12 779 801 772 800 1,471,000
2007/04/11 786 792 770 774 864,000
2007/04/10 798 802 784 785 1,429,000
2007/04/09 775 791 772 791 1,009,000
2007/04/06 770 775 766 769 412,000
2007/04/05 774 775 761 770 864,000
2007/04/04 764 773 757 773 1,137,000
2007/04/03 752 756 745 754 822,000
2007/04/02 772 773 742 746 1,427,000
2007/03/30 785 786 757 778 1,737,000
2007/03/29 750 786 746 782 1,960,000
2007/03/28 749 767 749 754 941,000
2007/03/27 748 763 744 749 827,000
2007/03/26 753 753 743 750 887,000
2007/03/23 753 753 738 743 676,000
2007/03/22 744 750 740 743 1,322,000
2007/03/20 740 745 728 730 1,561,000
2007/03/19 729 733 719 725 1,788,000
2007/03/16 750 752 726 736 1,078,000
2007/03/15 758 763 753 758 463,000
2007/03/14 755 760 736 738 1,207,000
2007/03/13 783 788 776 779 671,000
2007/03/12 782 791 779 789 1,064,000
2007/03/09 765 775 762 762 981,000
2007/03/08 734 754 727 751 743,000
2007/03/07 748 748 728 728 1,208,000
2007/03/06 712 735 711 728 2,179,000
2007/03/05 746 747 712 718 1,566,000
2007/03/02 781 783 757 766 1,021,000
2007/03/01 784 804 777 791 1,702,000
2007/02/28 739 780 731 774 1,211,000
2007/02/27 804 810 795 800 1,252,000
2007/02/26 821 821 809 809 787,000
2007/02/23 815 820 810 814 824,000
2007/02/22 807 814 803 812 1,095,000
2007/02/21 796 802 784 797 1,113,000
2007/02/20 810 810 797 798 1,039,000
2007/02/19 793 810 788 807 1,320,000
2007/02/16 777 785 772 784 723,000
2007/02/15 788 788 772 775 900,000
2007/02/14 782 789 779 782 703,000
2007/02/13 780 802 772 775 1,881,000
2007/02/09 762 791 761 786 2,935,000
2007/02/08 750 764 750 758 1,663,000
2007/02/07 752 759 743 748 2,071,000
2007/02/06 734 742 729 738 723,000
2007/02/05 742 746 728 732 832,000
2007/02/02 745 750 736 740 1,173,000
2007/02/01 731 744 730 735 707,000
2007/01/31 737 737 723 723 909,000
2007/01/30 746 748 732 736 935,000
2007/01/29 746 758 742 749 1,152,000
2007/01/26 722 742 722 742 1,150,000
2007/01/25 743 748 727 729 1,190,000
2007/01/24 724 738 724 737 971,000
2007/01/23 720 725 717 723 381,000
2007/01/22 729 729 717 724 558,000
2007/01/19 712 720 708 720 778,000
2007/01/18 710 712 705 710 465,000
2007/01/17 705 716 702 711 464,000
2007/01/16 709 715 703 709 632,000
2007/01/15 705 710 701 709 560,000
2007/01/12 691 701 683 698 796,000
2007/01/11 691 694 680 682 1,002,000
2007/01/10 692 696 688 690 1,059,000
2007/01/09 700 703 688 692 1,205,000
2007/01/05 711 712 682 687 1,876,000
2007/01/04 726 730 720 722 255,000

このページの先頭へ