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
2019/12/30 886 886 863 882 121,100
2019/12/27 873 885 871 883 133,700
2019/12/26 881 891 881 889 259,100
2019/12/25 885 885 874 880 215,000
2019/12/24 887 893 885 886 114,700
2019/12/23 898 899 885 887 193,300
2019/12/20 895 900 893 896 187,200
2019/12/19 893 899 890 898 154,100
2019/12/18 910 911 895 896 243,400
2019/12/17 916 916 902 907 210,600
2019/12/16 917 925 911 912 136,700
2019/12/13 924 935 921 922 316,300
2019/12/12 913 915 904 909 123,500
2019/12/11 913 914 900 905 157,200
2019/12/10 920 922 912 914 173,400
2019/12/09 919 923 913 918 133,200
2019/12/06 910 918 907 911 182,800
2019/12/05 900 912 897 905 170,900
2019/12/04 899 903 893 900 247,300
2019/12/03 903 916 895 913 237,900
2019/12/02 911 924 911 914 103,100
2019/11/29 909 919 904 909 140,500
2019/11/28 915 916 902 903 154,900
2019/11/27 913 922 909 913 164,900
2019/11/26 925 941 912 912 188,500
2019/11/25 912 924 910 915 225,900
2019/11/22 906 920 901 906 200,400
2019/11/21 910 915 885 903 276,200
2019/11/20 940 940 913 913 231,200
2019/11/19 950 954 941 945 158,400
2019/11/18 955 956 930 953 174,700
2019/11/15 935 960 930 954 186,600
2019/11/14 952 957 933 935 241,300
2019/11/13 969 972 937 957 548,800
2019/11/12 978 989 971 984 227,200
2019/11/11 973 1,007 973 983 495,600
2019/11/08 955 981 949 968 388,700
2019/11/07 977 977 941 945 454,900
2019/11/06 935 985 918 975 872,700
2019/11/05 972 991 964 965 372,800
2019/11/01 967 975 956 961 232,300
2019/10/31 988 988 974 987 249,200
2019/10/30 982 984 967 976 208,300
2019/10/29 986 994 979 982 186,200
2019/10/28 963 978 963 978 229,200
2019/10/25 960 963 948 958 115,800
2019/10/24 961 966 955 960 192,700
2019/10/23 938 956 933 955 238,300
2019/10/21 944 955 942 950 151,200
2019/10/18 943 955 942 949 189,000
2019/10/17 944 946 932 938 181,900
2019/10/16 946 957 936 942 332,400
2019/10/15 921 938 920 929 342,800
2019/10/11 899 902 886 898 215,700
2019/10/10 893 898 883 896 169,500
2019/10/09 889 894 880 891 183,600
2019/10/08 894 909 892 903 238,100
2019/10/07 877 888 871 887 192,000
2019/10/04 888 888 870 874 149,800
2019/10/03 880 880 872 879 186,600
2019/10/02 905 908 897 905 172,400
2019/10/01 903 921 897 916 190,100
2019/09/30 903 914 897 903 162,100
2019/09/27 912 916 901 909 156,900
2019/09/26 899 929 898 905 245,500
2019/09/25 891 891 875 884 207,600
2019/09/24 901 913 892 901 201,000
2019/09/20 914 916 899 915 159,100
2019/09/19 912 929 906 906 150,200
2019/09/18 927 927 905 910 216,200
2019/09/17 932 946 924 936 199,900
2019/09/13 948 950 932 934 246,200
2019/09/12 940 945 925 936 355,800
2019/09/11 906 933 906 928 341,800
2019/09/10 871 898 871 896 347,700
2019/09/09 852 857 842 857 139,400
2019/09/06 858 862 848 856 213,500
2019/09/05 827 851 827 846 209,100
2019/09/04 807 820 800 819 182,400
2019/09/03 802 814 799 810 163,300
2019/09/02 813 815 790 803 311,800
2019/08/30 789 826 788 822 357,300
2019/08/29 785 789 761 777 505,100
2019/08/28 788 799 785 785 189,400
2019/08/27 785 809 780 804 291,100
2019/08/26 784 785 769 774 435,100
2019/08/23 814 819 807 814 182,200
2019/08/22 817 827 816 817 147,800
2019/08/21 811 815 806 814 96,100
2019/08/20 822 832 822 826 144,600
2019/08/19 825 828 818 821 119,500
2019/08/16 790 809 788 802 223,500
2019/08/15 789 800 783 794 285,300
2019/08/14 805 818 799 817 302,900
2019/08/13 798 798 775 790 344,500
2019/08/09 828 829 810 812 226,200
2019/08/08 833 833 815 819 286,100
2019/08/07 839 845 826 833 309,900
2019/08/06 816 853 794 846 542,700
2019/08/05 884 886 827 845 517,300
2019/08/02 920 921 875 888 865,200
2019/08/01 979 979 943 950 558,500
2019/07/31 1,007 1,014 989 992 283,200
2019/07/30 1,001 1,025 1,001 1,014 170,100
2019/07/29 1,009 1,021 999 999 141,700
2019/07/26 1,032 1,032 1,002 1,015 131,800
2019/07/25 1,021 1,036 1,019 1,032 136,000
2019/07/24 1,016 1,028 1,012 1,017 141,400
2019/07/23 975 1,018 974 1,007 147,200
2019/07/22 975 986 966 975 138,400
2019/07/19 952 977 947 972 203,900
2019/07/18 985 985 951 953 231,300
2019/07/17 1,006 1,008 989 995 131,000
2019/07/16 1,000 1,018 998 999 110,500
2019/07/12 1,014 1,016 992 997 157,700
2019/07/11 1,021 1,021 1,005 1,013 126,600
2019/07/10 1,008 1,020 997 1,013 144,600
2019/07/09 1,025 1,027 1,005 1,017 141,800
2019/07/08 1,023 1,032 1,010 1,023 137,000
2019/07/05 1,021 1,033 1,019 1,025 133,500
2019/07/04 1,026 1,026 1,004 1,020 184,900
2019/07/03 1,026 1,032 1,017 1,022 222,300
2019/07/02 1,024 1,030 1,009 1,025 212,700
2019/07/01 1,027 1,032 1,006 1,031 329,300
2019/06/28 1,002 1,003 984 993 181,300
2019/06/27 974 1,005 974 995 364,600
2019/06/26 950 961 938 959 156,700
2019/06/25 971 984 960 960 275,700
2019/06/24 970 982 959 959 172,600
2019/06/21 953 971 950 968 310,300
2019/06/20 945 954 922 948 198,300
2019/06/19 926 954 926 930 280,900
2019/06/18 916 927 897 900 186,600
2019/06/17 922 933 914 920 205,200
2019/06/14 933 942 925 936 181,300
2019/06/13 945 945 925 933 286,400
2019/06/12 956 977 954 962 216,000
2019/06/11 950 967 947 965 186,700
2019/06/10 950 960 943 950 212,000
2019/06/07 934 950 931 935 286,900
2019/06/06 950 955 933 936 291,800
2019/06/05 924 951 919 950 452,200
2019/06/04 868 895 865 894 307,700
2019/06/03 904 911 861 865 362,400
2019/05/31 926 936 907 919 302,000
2019/05/30 899 936 896 933 311,600
2019/05/29 902 912 899 899 300,700
2019/05/28 900 917 899 915 175,100
2019/05/27 902 909 893 900 219,900
2019/05/24 890 913 883 902 203,000
2019/05/23 910 917 897 905 263,100
2019/05/22 913 932 907 920 337,500
2019/05/21 893 906 887 898 314,400
2019/05/20 920 927 889 890 412,800
2019/05/17 940 943 917 926 237,500
2019/05/16 936 938 899 925 551,600
2019/05/15 928 943 915 940 386,200
2019/05/14 905 923 886 922 573,200
2019/05/13 964 966 929 930 549,000
2019/05/10 990 999 960 970 822,400
2019/05/09 1,073 1,078 940 1,010 1,965,100
2019/05/08 1,151 1,171 1,117 1,133 630,300
2019/05/07 1,247 1,247 1,178 1,181 481,200
2019/04/26 1,287 1,287 1,250 1,274 372,000
2019/04/25 1,278 1,304 1,265 1,301 223,900
2019/04/24 1,288 1,296 1,262 1,263 171,200
2019/04/23 1,284 1,300 1,267 1,290 212,600
2019/04/22 1,297 1,299 1,268 1,275 223,900
2019/04/19 1,300 1,313 1,288 1,313 174,400
2019/04/18 1,304 1,319 1,264 1,264 168,500
2019/04/17 1,270 1,318 1,270 1,313 298,000
2019/04/16 1,259 1,269 1,244 1,264 179,900
2019/04/15 1,249 1,267 1,245 1,262 226,300
2019/04/12 1,226 1,234 1,208 1,228 134,900
2019/04/11 1,223 1,225 1,207 1,214 115,300
2019/04/10 1,216 1,233 1,208 1,221 153,400
2019/04/09 1,245 1,250 1,216 1,233 148,900
2019/04/08 1,262 1,269 1,229 1,238 169,000
2019/04/05 1,235 1,266 1,235 1,263 298,800
2019/04/04 1,213 1,238 1,194 1,225 295,400
2019/04/03 1,172 1,235 1,162 1,219 696,600
2019/04/02 1,155 1,185 1,141 1,155 413,000
2019/04/01 1,109 1,144 1,103 1,128 258,700
2019/03/29 1,087 1,105 1,081 1,100 333,800
2019/03/28 1,095 1,095 1,074 1,085 288,900
2019/03/27 1,111 1,120 1,104 1,120 189,200
2019/03/26 1,100 1,122 1,091 1,119 331,200
2019/03/25 1,111 1,111 1,078 1,094 348,600
2019/03/22 1,142 1,157 1,125 1,147 317,900
2019/03/20 1,140 1,162 1,135 1,157 271,300
2019/03/19 1,132 1,161 1,119 1,153 383,900
2019/03/18 1,126 1,158 1,123 1,157 209,500
2019/03/15 1,120 1,163 1,117 1,126 264,000
2019/03/14 1,163 1,178 1,139 1,139 280,900
2019/03/13 1,173 1,184 1,152 1,174 197,200
2019/03/12 1,159 1,206 1,159 1,182 388,600
2019/03/11 1,144 1,144 1,108 1,133 183,300
2019/03/08 1,150 1,152 1,116 1,132 396,600
2019/03/07 1,205 1,205 1,176 1,180 270,100
2019/03/06 1,245 1,245 1,219 1,227 312,900
2019/03/05 1,266 1,271 1,245 1,264 230,600
2019/03/04 1,262 1,291 1,261 1,286 314,400
2019/03/01 1,250 1,257 1,237 1,252 218,900
2019/02/28 1,257 1,262 1,240 1,246 273,400
2019/02/27 1,286 1,300 1,266 1,273 259,400
2019/02/26 1,317 1,328 1,283 1,306 235,100
2019/02/25 1,315 1,336 1,304 1,326 343,300
2019/02/22 1,307 1,332 1,296 1,330 195,300
2019/02/21 1,333 1,346 1,316 1,320 246,200
2019/02/20 1,313 1,336 1,292 1,331 341,600
2019/02/19 1,291 1,318 1,281 1,312 318,500
2019/02/18 1,283 1,307 1,232 1,302 529,700
2019/02/15 1,278 1,278 1,177 1,240 922,000
2019/02/14 1,264 1,314 1,249 1,303 684,000
2019/02/13 1,241 1,412 1,229 1,260 1,449,300
2019/02/12 1,103 1,171 1,100 1,159 472,000
2019/02/08 1,138 1,146 1,085 1,093 315,400
2019/02/07 1,173 1,187 1,151 1,155 191,700
2019/02/06 1,202 1,219 1,173 1,176 162,800
2019/02/05 1,193 1,222 1,182 1,188 163,100
2019/02/04 1,159 1,189 1,149 1,184 209,800
2019/02/01 1,182 1,191 1,159 1,162 175,400
2019/01/31 1,200 1,200 1,164 1,186 371,600
2019/01/30 1,209 1,223 1,184 1,184 187,000
2019/01/29 1,207 1,216 1,175 1,204 282,900
2019/01/28 1,217 1,258 1,215 1,237 254,700
2019/01/25 1,155 1,222 1,153 1,214 287,000
2019/01/24 1,154 1,166 1,139 1,143 159,900
2019/01/23 1,149 1,172 1,131 1,151 217,600
2019/01/22 1,210 1,228 1,179 1,184 209,000
2019/01/21 1,195 1,245 1,187 1,210 313,100
2019/01/18 1,145 1,183 1,143 1,167 243,900
2019/01/17 1,151 1,165 1,128 1,129 212,300
2019/01/16 1,162 1,164 1,130 1,150 203,900
2019/01/15 1,086 1,164 1,082 1,158 306,700
2019/01/11 1,119 1,139 1,108 1,112 234,100
2019/01/10 1,158 1,160 1,096 1,111 351,400
2019/01/09 1,150 1,186 1,144 1,175 285,600
2019/01/08 1,119 1,176 1,119 1,146 340,600
2019/01/07 1,111 1,133 1,096 1,102 264,500
2019/01/04 1,083 1,091 1,025 1,059 366,300

このページの先頭へ