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
2009/12/30 98 99 95 95 1,128,000
2009/12/29 94 98 94 97 1,198,000
2009/12/28 94 95 93 93 506,000
2009/12/25 92 96 91 92 1,190,000
2009/12/24 92 93 91 92 384,000
2009/12/22 94 94 91 91 509,000
2009/12/21 90 94 90 93 588,000
2009/12/18 89 91 88 90 1,583,000
2009/12/17 91 93 91 91 377,000
2009/12/16 94 95 91 93 428,000
2009/12/15 95 95 92 93 488,000
2009/12/14 95 96 91 94 726,000
2009/12/11 90 94 87 94 1,133,000
2009/12/10 90 93 89 89 853,000
2009/12/09 95 97 91 91 1,070,000
2009/12/08 97 98 95 98 855,000
2009/12/07 102 103 98 98 1,968,000
2009/12/04 90 98 90 97 2,416,000
2009/12/03 83 91 83 90 1,651,000
2009/12/02 81 84 80 83 899,000
2009/12/01 80 82 79 82 840,000
2009/11/30 80 82 79 79 748,000
2009/11/27 78 82 78 80 960,000
2009/11/26 81 82 79 80 708,000
2009/11/25 77 80 77 80 447,000
2009/11/24 79 80 77 79 448,000
2009/11/20 75 79 75 77 572,000
2009/11/19 77 78 75 75 943,000
2009/11/18 79 80 76 79 1,425,000
2009/11/17 83 85 75 75 1,979,000
2009/11/16 90 91 83 83 1,123,000
2009/11/13 91 93 90 90 876,000
2009/11/12 95 95 92 93 518,000
2009/11/11 96 96 94 95 410,000
2009/11/10 97 98 95 95 623,000
2009/11/09 96 97 94 94 394,000
2009/11/06 98 99 95 97 705,000
2009/11/05 96 98 95 97 336,000
2009/11/04 98 98 97 97 223,000
2009/11/02 94 98 94 98 534,000
2009/10/30 99 99 97 97 437,000
2009/10/29 95 96 94 96 676,000
2009/10/28 99 99 97 98 455,000
2009/10/27 99 99 98 99 345,000
2009/10/26 100 101 99 100 509,000
2009/10/23 100 101 99 100 782,000
2009/10/22 98 101 98 100 647,000
2009/10/21 100 101 99 99 617,000
2009/10/20 105 105 101 102 986,000
2009/10/19 100 103 99 102 741,000
2009/10/16 100 101 99 100 416,000
2009/10/15 102 102 99 100 959,000
2009/10/14 102 102 98 100 773,000
2009/10/13 106 107 102 102 1,598,000
2009/10/09 100 106 99 106 1,787,000
2009/10/08 96 100 95 100 1,753,000
2009/10/07 95 97 91 96 4,095,000
2009/10/06 101 103 100 103 546,000
2009/10/05 98 101 97 98 441,000
2009/10/02 96 98 95 98 1,056,000
2009/10/01 104 105 100 101 865,000
2009/09/30 106 106 103 105 568,000
2009/09/29 104 106 103 106 727,000
2009/09/28 104 104 101 104 1,279,000
2009/09/25 109 111 107 108 1,161,000
2009/09/24 110 112 108 110 1,462,000
2009/09/18 114 114 110 114 1,187,000
2009/09/17 112 116 112 116 1,201,000
2009/09/16 115 116 112 112 1,370,000
2009/09/15 116 118 113 115 1,300,000
2009/09/14 120 121 114 115 2,552,000
2009/09/11 125 126 121 122 1,711,000
2009/09/10 127 128 124 126 1,224,000
2009/09/09 130 130 126 126 1,067,000
2009/09/08 132 132 127 129 2,216,000
2009/09/07 135 137 132 132 2,212,000
2009/09/04 134 140 128 132 6,663,000
2009/09/03 131 136 130 134 5,770,000
2009/09/02 128 131 126 130 1,657,000
2009/09/01 127 134 126 133 3,475,000
2009/08/31 135 137 124 125 3,714,000
2009/08/28 132 141 131 135 11,310,000
2009/08/27 122 138 121 134 14,428,000
2009/08/26 120 123 120 122 706,000
2009/08/25 121 122 119 119 665,000
2009/08/24 119 122 119 122 746,000
2009/08/21 122 122 117 118 627,000
2009/08/20 120 122 117 122 780,000
2009/08/19 120 121 118 119 484,000
2009/08/18 118 120 118 120 547,000
2009/08/17 124 125 119 121 971,000
2009/08/14 122 127 122 124 1,478,000
2009/08/13 120 122 118 122 832,000
2009/08/12 121 122 118 118 693,000
2009/08/11 122 123 122 122 501,000
2009/08/10 125 125 122 122 821,000
2009/08/07 121 123 120 123 559,000
2009/08/06 121 122 121 121 310,000
2009/08/05 124 128 122 123 1,307,000
2009/08/04 123 124 121 124 1,137,000
2009/08/03 117 121 117 121 484,000
2009/07/31 120 120 116 116 693,000
2009/07/30 117 117 114 117 587,000
2009/07/29 118 120 117 118 409,000
2009/07/28 125 125 120 120 894,000
2009/07/27 125 126 123 125 805,000
2009/07/24 124 125 120 124 1,211,000
2009/07/23 121 123 118 121 1,217,000
2009/07/22 120 122 117 121 901,000
2009/07/21 116 120 114 120 1,036,000
2009/07/17 115 115 111 113 574,000
2009/07/16 120 120 112 112 1,375,000
2009/07/15 111 113 108 110 830,000
2009/07/14 107 111 104 109 2,296,000
2009/07/13 107 108 98 99 3,500,000
2009/07/10 119 119 112 112 1,420,000
2009/07/09 119 120 116 117 986,000
2009/07/08 123 123 118 121 2,656,000
2009/07/07 126 127 123 124 1,105,000
2009/07/06 129 129 126 126 1,103,000
2009/07/03 128 131 128 129 1,184,000
2009/07/02 135 135 130 132 1,215,000
2009/07/01 129 135 128 135 1,924,000
2009/06/30 132 132 128 129 1,421,000
2009/06/29 132 132 129 131 1,306,000
2009/06/26 135 137 131 131 1,719,000
2009/06/25 125 137 124 134 3,110,000
2009/06/24 129 129 120 123 3,848,000
2009/06/23 127 130 127 129 1,786,000
2009/06/22 131 133 130 133 1,454,000
2009/06/19 137 138 130 130 2,697,000
2009/06/18 138 139 133 136 2,364,000
2009/06/17 135 140 135 139 2,836,000
2009/06/16 145 146 138 138 3,404,000
2009/06/15 149 151 148 148 1,552,000
2009/06/12 148 152 146 149 4,207,000
2009/06/11 152 152 147 147 2,566,000
2009/06/10 148 152 147 148 2,739,000
2009/06/09 150 152 146 147 2,746,000
2009/06/08 154 158 150 152 5,988,000
2009/06/05 142 153 141 150 8,372,000
2009/06/04 140 144 138 139 2,688,000
2009/06/03 141 143 139 140 1,968,000
2009/06/02 147 148 141 141 5,330,000
2009/06/01 131 142 128 142 4,028,000
2009/05/29 135 136 130 132 1,848,000
2009/05/28 130 133 126 133 2,900,000
2009/05/27 138 139 132 133 2,466,000
2009/05/26 141 141 133 137 2,945,000
2009/05/25 142 145 137 139 3,310,000
2009/05/22 135 143 135 140 1,932,000
2009/05/21 134 142 132 140 3,490,000
2009/05/20 144 147 135 135 7,358,000
2009/05/19 153 155 148 151 2,059,000
2009/05/18 148 153 143 148 3,202,000
2009/05/15 152 158 150 155 3,316,000
2009/05/14 153 156 148 150 4,558,000
2009/05/13 155 163 150 160 5,122,000
2009/05/12 155 170 153 156 11,470,000
2009/05/11 146 165 141 160 16,090,000
2009/05/08 125 147 124 147 14,370,000
2009/05/07 127 127 122 125 2,170,000
2009/05/01 118 122 116 118 1,393,000
2009/04/30 117 120 117 118 1,681,000
2009/04/28 123 125 115 115 2,599,000
2009/04/27 123 123 119 121 1,676,000
2009/04/24 123 130 122 123 2,050,000
2009/04/23 125 127 118 123 1,794,000
2009/04/22 130 134 122 123 2,686,000
2009/04/21 118 126 117 125 2,448,000
2009/04/20 124 125 119 124 1,830,000
2009/04/17 122 123 117 122 3,198,000
2009/04/16 128 130 113 116 6,030,000
2009/04/15 119 128 118 123 4,594,000
2009/04/14 136 142 120 129 7,019,000
2009/04/13 117 133 116 131 7,049,000
2009/04/10 115 119 113 116 5,803,000
2009/04/09 109 115 107 111 6,206,000
2009/04/08 104 109 100 104 6,275,000
2009/04/07 100 113 97 112 9,480,000
2009/04/06 93 104 93 99 6,158,000
2009/04/03 93 94 88 91 2,815,000
2009/04/02 88 93 85 90 4,134,000
2009/04/01 81 85 79 83 2,013,000
2009/03/31 77 82 77 78 2,118,000
2009/03/30 86 87 80 80 2,825,000
2009/03/27 91 95 85 87 8,204,000
2009/03/26 75 87 73 86 7,374,000
2009/03/25 66 76 66 74 7,075,000
2009/03/24 70 70 65 65 3,047,000
2009/03/23 66 68 65 67 3,221,000
2009/03/19 69 70 67 69 1,285,000
2009/03/18 68 70 66 69 1,583,000
2009/03/17 64 66 63 66 1,238,000
2009/03/16 63 64 62 63 508,000
2009/03/13 60 63 60 62 574,000
2009/03/12 61 62 60 61 284,000
2009/03/11 63 64 62 63 537,000
2009/03/10 60 61 60 60 359,000
2009/03/09 61 62 60 60 645,000
2009/03/06 61 62 60 60 1,194,000
2009/03/05 65 65 62 62 1,549,000
2009/03/04 63 65 62 65 1,181,000
2009/03/03 61 65 60 65 1,118,000
2009/03/02 59 65 59 64 1,870,000
2009/02/27 62 66 60 60 1,930,000
2009/02/26 60 61 59 59 832,000
2009/02/25 63 63 59 61 980,000
2009/02/24 58 60 58 60 711,000
2009/02/23 62 62 59 60 1,066,000
2009/02/20 64 65 62 63 863,000
2009/02/19 64 66 63 64 959,000
2009/02/18 60 67 59 62 2,005,000
2009/02/17 68 69 62 63 2,596,000
2009/02/16 75 75 70 70 1,388,000
2009/02/13 77 78 75 76 907,000
2009/02/12 78 80 77 78 714,000
2009/02/10 79 80 78 78 494,000
2009/02/09 81 81 79 81 685,000
2009/02/06 82 83 79 79 783,000
2009/02/05 79 83 78 82 852,000
2009/02/04 80 82 77 79 3,727,000
2009/02/03 82 83 77 81 4,020,000
2009/02/02 83 84 82 83 859,000
2009/01/30 89 89 84 85 767,000
2009/01/29 90 93 87 88 1,173,000
2009/01/28 86 89 84 87 1,039,000
2009/01/27 83 87 81 85 868,000
2009/01/26 83 83 81 81 713,000
2009/01/23 86 86 84 84 470,000
2009/01/22 88 89 85 86 771,000
2009/01/21 85 89 84 89 1,433,000
2009/01/20 89 89 86 89 817,000
2009/01/19 91 92 88 88 742,000
2009/01/16 91 92 89 91 807,000
2009/01/15 88 92 87 90 1,567,000
2009/01/14 90 93 89 91 1,684,000
2009/01/13 97 97 92 92 1,993,000
2009/01/09 109 112 101 101 2,775,000
2009/01/08 110 111 104 106 2,907,000
2009/01/07 100 120 100 114 11,666,000
2009/01/06 94 96 93 95 795,000
2009/01/05 95 96 93 93 481,000

このページの先頭へ