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
2020/12/30 531 536 524 528 161,000
2020/12/29 519 537 519 534 203,200
2020/12/28 526 532 515 522 207,800
2020/12/25 521 527 520 525 168,800
2020/12/24 518 527 518 521 150,400
2020/12/23 528 528 509 516 188,100
2020/12/22 525 528 509 518 281,400
2020/12/21 534 539 522 528 240,500
2020/12/18 533 538 525 532 280,500
2020/12/17 543 546 522 533 336,800
2020/12/16 541 546 535 539 226,200
2020/12/15 536 542 530 538 232,700
2020/12/14 527 555 527 545 269,000
2020/12/11 512 527 509 525 194,500
2020/12/10 527 529 515 515 124,600
2020/12/09 525 532 525 528 85,100
2020/12/08 511 529 511 523 111,200
2020/12/07 535 535 514 516 216,200
2020/12/04 533 535 522 530 191,400
2020/12/03 531 541 530 535 185,900
2020/12/02 541 543 533 536 193,000
2020/12/01 533 547 531 537 280,300
2020/11/30 580 583 540 542 555,900
2020/11/27 551 582 551 578 346,300
2020/11/26 541 564 537 552 208,000
2020/11/25 541 561 541 546 329,000
2020/11/24 549 550 539 541 293,300
2020/11/20 514 541 508 539 282,500
2020/11/19 520 523 513 516 198,100
2020/11/18 510 526 510 518 209,600
2020/11/17 487 528 486 519 446,100
2020/11/16 470 487 460 482 208,900
2020/11/13 465 472 460 462 162,700
2020/11/12 492 492 463 471 196,000
2020/11/11 489 499 487 491 256,600
2020/11/10 458 482 458 481 457,900
2020/11/09 464 466 448 452 174,500
2020/11/06 454 456 446 453 117,500
2020/11/05 440 452 426 449 323,000
2020/11/04 452 452 438 442 114,100
2020/11/02 440 454 439 443 141,900
2020/10/30 444 446 433 440 214,700
2020/10/29 436 450 432 442 214,200
2020/10/28 445 447 437 440 168,000
2020/10/27 453 453 445 451 88,500
2020/10/26 455 460 450 456 105,800
2020/10/23 449 454 444 451 71,500
2020/10/22 451 454 448 449 67,400
2020/10/21 443 455 443 451 109,600
2020/10/20 448 453 442 442 71,400
2020/10/19 439 449 438 449 83,200
2020/10/16 451 451 435 437 132,700
2020/10/15 450 452 446 446 77,400
2020/10/14 457 457 448 450 82,800
2020/10/13 451 458 449 456 63,700
2020/10/12 459 459 449 451 64,600
2020/10/09 464 465 447 459 127,000
2020/10/08 460 468 456 461 169,500
2020/10/07 454 458 447 456 145,900
2020/10/06 455 460 452 460 82,700
2020/10/05 446 455 445 447 113,800
2020/10/02 456 460 440 443 187,500
2020/09/30 470 470 452 454 190,100
2020/09/29 464 471 461 470 200,000
2020/09/28 462 464 453 464 147,300
2020/09/25 452 456 450 455 128,700
2020/09/24 458 458 449 451 175,600
2020/09/23 461 462 454 459 172,400
2020/09/18 459 472 459 466 188,200
2020/09/17 457 462 453 457 98,400
2020/09/16 465 465 457 457 138,600
2020/09/15 472 472 461 466 97,100
2020/09/14 480 481 473 475 137,900
2020/09/11 475 481 470 475 182,100
2020/09/10 472 478 470 476 190,900
2020/09/09 458 469 457 468 152,400
2020/09/08 460 466 457 466 145,300
2020/09/07 443 455 443 454 212,200
2020/09/04 444 449 439 447 148,700
2020/09/03 462 463 451 452 112,200
2020/09/02 462 464 453 454 87,400
2020/09/01 459 461 454 459 127,000
2020/08/31 465 472 462 462 180,500
2020/08/28 450 472 448 451 281,300
2020/08/27 459 459 444 448 182,500
2020/08/26 451 458 450 458 129,500
2020/08/25 457 463 454 454 239,000
2020/08/24 455 457 449 453 143,700
2020/08/21 450 458 449 455 157,400
2020/08/20 460 463 450 453 202,900
2020/08/19 463 466 455 460 140,100
2020/08/18 470 470 458 460 169,000
2020/08/17 470 475 465 475 102,400
2020/08/14 480 481 472 473 104,500
2020/08/13 486 487 470 479 204,200
2020/08/12 478 488 477 478 174,600
2020/08/11 456 477 453 474 217,900
2020/08/07 448 451 442 448 151,100
2020/08/06 455 456 442 448 165,200
2020/08/05 442 465 441 451 331,200
2020/08/04 440 463 438 463 200,400
2020/08/03 424 436 424 433 183,800
2020/07/31 444 444 417 418 303,700
2020/07/30 463 463 435 443 348,000
2020/07/29 477 478 458 459 262,700
2020/07/28 494 496 480 481 199,700
2020/07/27 501 501 487 500 224,700
2020/07/22 508 522 504 505 158,600
2020/07/21 516 517 505 511 140,600
2020/07/20 522 525 512 519 76,600
2020/07/17 532 534 511 517 165,600
2020/07/16 533 537 522 532 181,700
2020/07/15 527 537 524 533 131,500
2020/07/14 521 521 512 519 104,800
2020/07/13 518 528 513 519 152,000
2020/07/10 517 518 505 505 182,300
2020/07/09 533 536 520 520 153,900
2020/07/08 542 546 533 535 131,500
2020/07/07 561 562 543 547 143,700
2020/07/06 536 561 536 561 147,400
2020/07/03 541 551 530 536 125,200
2020/07/02 555 557 538 541 149,300
2020/07/01 560 567 552 553 145,900
2020/06/30 550 564 543 552 190,300
2020/06/29 547 553 535 543 168,100
2020/06/26 571 572 554 557 225,900
2020/06/25 567 568 557 567 304,600
2020/06/24 592 594 580 581 232,700
2020/06/23 615 615 595 597 472,400
2020/06/22 605 613 601 608 113,400
2020/06/19 618 620 609 614 113,700
2020/06/18 615 617 604 616 126,800
2020/06/17 625 626 612 620 183,300
2020/06/16 613 637 610 632 262,700
2020/06/15 610 617 597 597 244,900
2020/06/12 600 619 594 615 278,600
2020/06/11 654 654 628 628 255,900
2020/06/10 663 665 654 661 119,200
2020/06/09 681 683 658 665 178,600
2020/06/08 665 678 663 678 205,400
2020/06/05 639 660 635 658 260,700
2020/06/04 652 652 633 639 153,200
2020/06/03 648 652 636 638 141,300
2020/06/02 631 642 628 636 189,700
2020/06/01 625 632 619 625 126,700
2020/05/29 651 651 624 624 256,000
2020/05/28 644 662 639 651 327,400
2020/05/27 623 641 623 640 284,200
2020/05/26 617 632 613 631 240,900
2020/05/25 607 610 602 610 146,600
2020/05/22 607 608 593 598 207,400
2020/05/21 620 626 608 608 209,800
2020/05/20 625 628 617 617 174,500
2020/05/19 611 626 609 625 324,600
2020/05/18 596 599 584 591 182,000
2020/05/15 606 610 591 599 195,800
2020/05/14 612 616 596 596 231,900
2020/05/13 612 617 605 613 266,900
2020/05/12 600 642 591 630 596,200
2020/05/11 635 648 627 648 347,100
2020/05/08 606 615 597 615 262,100
2020/05/07 579 603 577 590 270,800
2020/05/01 594 594 573 575 260,500
2020/04/30 592 606 589 596 435,300
2020/04/28 586 588 573 582 152,300
2020/04/27 561 582 559 581 303,800
2020/04/24 561 561 552 556 124,300
2020/04/23 545 566 543 565 189,700
2020/04/22 558 559 536 543 297,100
2020/04/21 580 582 562 562 222,000
2020/04/20 588 597 579 585 341,700
2020/04/17 569 589 565 571 147,300
2020/04/16 561 566 552 565 175,900
2020/04/15 582 582 567 571 251,800
2020/04/14 574 589 564 583 244,700
2020/04/13 585 595 573 574 299,800
2020/04/10 580 590 563 584 417,500
2020/04/09 538 565 537 561 382,200
2020/04/08 541 550 516 538 281,400
2020/04/07 538 560 521 536 359,400
2020/04/06 504 528 487 525 291,400
2020/04/03 533 536 503 508 191,900
2020/04/02 522 536 520 532 206,200
2020/04/01 541 557 523 529 169,900
2020/03/31 557 575 546 551 251,900
2020/03/30 542 557 536 555 226,300
2020/03/27 573 583 543 567 398,800
2020/03/26 560 572 548 563 233,900
2020/03/25 585 586 558 575 395,300
2020/03/24 531 549 517 547 240,600
2020/03/23 490 517 488 511 277,100
2020/03/19 536 536 485 498 371,200
2020/03/18 532 545 511 512 370,600
2020/03/17 468 520 465 512 403,000
2020/03/16 498 520 479 492 401,100
2020/03/13 477 502 468 476 617,200
2020/03/12 544 555 517 520 481,300
2020/03/11 574 597 563 564 252,500
2020/03/10 537 581 528 574 327,400
2020/03/09 598 604 565 567 483,500
2020/03/06 644 644 616 622 406,800
2020/03/05 682 682 655 660 299,300
2020/03/04 662 677 656 666 331,700
2020/03/03 708 713 677 677 261,800
2020/03/02 678 702 671 694 366,700
2020/02/28 710 713 683 688 506,700
2020/02/27 775 775 735 740 439,800
2020/02/26 765 782 757 781 292,800
2020/02/25 775 797 774 777 306,700
2020/02/21 805 835 805 827 417,400
2020/02/20 810 824 799 802 275,200
2020/02/19 801 803 796 796 171,800
2020/02/18 796 801 793 798 166,800
2020/02/17 800 805 787 801 157,100
2020/02/14 811 817 802 815 190,700
2020/02/13 818 826 805 819 405,200
2020/02/12 788 790 782 788 212,000
2020/02/10 804 804 778 787 258,600
2020/02/07 812 812 791 802 275,300
2020/02/06 793 813 793 804 236,400
2020/02/05 776 784 768 776 284,000
2020/02/04 751 761 748 761 183,500
2020/02/03 752 763 748 759 199,000
2020/01/31 768 775 764 772 133,400
2020/01/30 785 785 760 766 300,700
2020/01/29 787 794 781 783 247,200
2020/01/28 780 787 766 784 309,500
2020/01/27 791 798 780 794 271,500
2020/01/24 824 829 813 814 188,100
2020/01/23 833 836 824 826 180,700
2020/01/22 835 842 831 840 181,900
2020/01/21 863 864 839 843 195,600
2020/01/20 847 858 847 858 70,600
2020/01/17 838 849 836 847 92,000
2020/01/16 846 848 835 836 123,600
2020/01/15 851 851 842 846 108,500
2020/01/14 863 866 848 855 125,900
2020/01/10 857 867 853 856 114,600
2020/01/09 867 874 856 856 118,600
2020/01/08 860 860 843 853 253,000
2020/01/07 858 880 854 875 269,200
2020/01/06 860 861 840 842 342,900

このページの先頭へ