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
2021/12/30 855 855 834 848 234,100
2021/12/29 860 864 851 855 242,200
2021/12/28 860 875 860 874 300,500
2021/12/27 872 875 852 855 289,700
2021/12/24 858 876 854 863 342,200
2021/12/23 853 861 844 845 202,000
2021/12/22 861 863 841 843 286,900
2021/12/21 869 873 829 855 502,300
2021/12/20 903 903 862 867 460,100
2021/12/17 903 916 903 911 200,000
2021/12/16 910 918 897 902 208,700
2021/12/15 875 901 872 892 254,000
2021/12/14 896 896 875 882 211,800
2021/12/13 907 911 890 898 170,600
2021/12/10 909 916 897 905 241,100
2021/12/09 915 929 912 914 169,100
2021/12/08 947 949 908 920 328,600
2021/12/07 903 919 886 917 248,500
2021/12/06 897 906 879 884 257,800
2021/12/03 885 899 868 899 257,300
2021/12/02 904 906 872 877 568,800
2021/12/01 909 928 894 912 425,700
2021/11/30 950 968 919 919 542,700
2021/11/29 985 997 932 941 1,258,100
2021/11/26 1,005 1,038 1,004 1,029 1,019,100
2021/11/25 1,033 1,057 958 1,020 1,856,900
2021/11/24 910 1,022 906 1,013 2,496,700
2021/11/22 900 917 873 908 2,262,500
2021/11/19 819 828 816 825 81,600
2021/11/18 840 845 811 827 192,900
2021/11/17 832 839 825 825 78,100
2021/11/16 818 847 816 832 284,000
2021/11/15 810 817 800 815 162,700
2021/11/12 800 814 799 806 184,800
2021/11/11 773 799 773 796 287,900
2021/11/10 775 780 767 771 233,700
2021/11/09 800 805 765 773 784,800
2021/11/08 832 861 795 805 747,600
2021/11/05 911 911 803 812 706,700
2021/11/04 900 921 887 911 433,800
2021/11/02 878 897 875 888 202,300
2021/11/01 856 870 856 870 184,600
2021/10/29 846 851 835 848 117,800
2021/10/28 830 842 821 838 245,900
2021/10/27 852 852 837 841 61,800
2021/10/26 851 856 845 849 73,000
2021/10/25 829 851 829 844 93,000
2021/10/22 832 845 827 833 120,300
2021/10/21 850 858 834 837 143,800
2021/10/20 854 865 849 851 142,400
2021/10/19 853 854 842 851 130,600
2021/10/18 850 860 844 857 236,400
2021/10/15 818 840 818 840 175,700
2021/10/14 804 810 797 810 105,400
2021/10/13 819 821 801 803 109,300
2021/10/12 823 830 816 819 115,500
2021/10/11 815 830 813 830 111,600
2021/10/08 809 817 806 810 123,900
2021/10/07 797 813 794 799 145,600
2021/10/06 801 813 787 799 191,300
2021/10/05 794 803 779 792 249,100
2021/10/04 819 822 792 803 263,200
2021/10/01 832 836 807 808 290,600
2021/09/30 867 871 836 836 249,200
2021/09/29 833 859 830 858 250,800
2021/09/28 833 845 826 843 199,300
2021/09/27 846 850 832 837 201,300
2021/09/24 840 858 838 841 355,400
2021/09/22 830 835 808 813 354,300
2021/09/21 824 849 823 838 309,600
2021/09/17 865 867 851 860 228,200
2021/09/16 862 872 842 858 400,000
2021/09/15 853 863 845 854 328,400
2021/09/14 845 863 845 860 375,600
2021/09/13 817 844 817 844 325,500
2021/09/10 803 817 798 817 384,600
2021/09/09 790 802 787 789 136,700
2021/09/08 795 801 787 795 142,300
2021/09/07 795 804 792 797 230,100
2021/09/06 798 800 783 793 172,300
2021/09/03 765 788 765 783 171,500
2021/09/02 765 771 763 764 108,300
2021/09/01 767 774 760 771 158,900
2021/08/31 770 771 759 769 226,900
2021/08/30 760 770 756 766 227,800
2021/08/27 760 760 748 751 108,600
2021/08/26 761 772 761 764 95,600
2021/08/25 766 775 752 759 137,700
2021/08/24 748 763 746 759 175,000
2021/08/23 748 767 745 746 232,500
2021/08/20 766 770 727 733 550,600
2021/08/19 786 788 770 772 170,300
2021/08/18 793 797 777 792 127,600
2021/08/17 810 815 791 793 100,500
2021/08/16 827 827 803 808 183,400
2021/08/13 839 839 823 838 132,400
2021/08/12 832 847 830 840 295,600
2021/08/11 818 828 814 827 163,300
2021/08/10 798 811 789 809 202,500
2021/08/06 782 794 760 790 346,500
2021/08/05 794 799 765 775 477,100
2021/08/04 844 854 793 798 506,000
2021/08/03 830 858 817 856 523,100
2021/08/02 805 823 805 821 154,900
2021/07/30 810 812 801 805 102,900
2021/07/29 817 819 809 810 75,200
2021/07/28 817 825 813 818 65,200
2021/07/27 831 831 820 824 111,200
2021/07/26 819 827 807 825 139,600
2021/07/21 815 815 804 804 99,900
2021/07/20 805 809 799 800 116,200
2021/07/19 810 818 802 812 159,800
2021/07/16 820 830 817 823 68,400
2021/07/15 827 829 821 826 108,800
2021/07/14 816 845 814 827 240,400
2021/07/13 800 830 795 828 294,800
2021/07/12 795 804 785 797 167,300
2021/07/09 760 776 758 774 274,500
2021/07/08 782 785 775 775 117,500
2021/07/07 780 787 775 782 149,400
2021/07/06 791 801 791 795 83,800
2021/07/05 804 804 792 792 119,100
2021/07/02 795 810 793 807 139,400
2021/07/01 796 801 786 787 163,100
2021/06/30 808 810 792 793 121,400
2021/06/29 811 811 797 799 163,500
2021/06/28 822 827 817 820 109,200
2021/06/25 810 816 808 815 97,300
2021/06/24 806 813 798 802 126,300
2021/06/23 809 815 801 804 111,000
2021/06/22 812 817 803 812 132,800
2021/06/21 797 802 788 795 220,800
2021/06/18 840 840 809 819 350,500
2021/06/17 833 839 823 836 267,300
2021/06/16 824 838 822 835 258,300
2021/06/15 815 823 811 820 283,300
2021/06/14 812 815 808 813 115,800
2021/06/11 818 819 807 807 153,200
2021/06/10 813 823 809 819 147,700
2021/06/09 822 825 811 815 171,800
2021/06/08 795 831 785 822 452,700
2021/06/07 799 800 783 783 171,300
2021/06/04 786 792 780 789 134,200
2021/06/03 777 796 777 786 151,400
2021/06/02 782 787 774 782 186,200
2021/06/01 776 787 768 782 204,100
2021/05/31 789 791 764 770 290,400
2021/05/28 771 792 770 789 401,400
2021/05/27 785 790 761 761 492,400
2021/05/26 808 812 786 788 400,300
2021/05/25 825 829 811 813 123,500
2021/05/24 819 830 818 819 138,800
2021/05/21 821 821 806 818 206,000
2021/05/20 818 821 810 813 204,600
2021/05/19 835 843 820 821 252,500
2021/05/18 827 855 818 850 389,400
2021/05/17 833 842 808 814 310,900
2021/05/14 845 845 820 820 240,100
2021/05/13 830 849 827 832 342,900
2021/05/12 824 852 820 839 455,600
2021/05/11 848 854 813 826 1,001,600
2021/05/10 905 922 841 863 1,034,800
2021/05/07 886 898 880 898 374,500
2021/05/06 866 882 865 879 336,000
2021/04/30 866 877 859 863 288,700
2021/04/28 855 866 847 855 299,500
2021/04/27 864 873 859 863 213,200
2021/04/26 872 873 861 864 249,700
2021/04/23 884 884 859 862 345,600
2021/04/22 883 897 878 893 240,000
2021/04/21 881 887 860 864 304,100
2021/04/20 907 910 890 893 346,000
2021/04/19 924 935 912 913 216,800
2021/04/16 938 940 913 925 268,500
2021/04/15 954 958 936 937 233,400
2021/04/14 953 956 940 956 228,100
2021/04/13 941 960 935 951 385,700
2021/04/12 945 957 931 935 300,100
2021/04/09 955 958 927 931 432,500
2021/04/08 942 956 931 955 419,700
2021/04/07 907 948 905 945 604,100
2021/04/06 925 928 895 914 384,100
2021/04/05 900 920 889 915 366,700
2021/04/02 895 908 884 894 262,900
2021/04/01 890 897 878 889 258,300
2021/03/31 884 897 873 890 413,700
2021/03/30 866 886 857 880 283,500
2021/03/29 883 890 847 863 344,300
2021/03/26 888 893 866 873 280,300
2021/03/25 865 883 862 863 329,300
2021/03/24 858 880 842 854 500,900
2021/03/23 920 923 886 886 490,100
2021/03/22 913 935 905 923 494,200
2021/03/19 908 917 878 917 1,322,400
2021/03/18 873 920 864 919 822,900
2021/03/17 870 879 861 872 336,700
2021/03/16 874 882 869 876 443,400
2021/03/15 866 879 861 871 455,200
2021/03/12 858 874 844 871 468,200
2021/03/11 866 898 859 863 509,400
2021/03/10 860 875 846 866 484,600
2021/03/09 830 876 827 872 611,900
2021/03/08 830 839 813 822 296,700
2021/03/05 820 835 794 817 469,200
2021/03/04 811 818 795 812 572,000
2021/03/03 796 833 792 813 574,500
2021/03/02 828 830 783 797 879,500
2021/03/01 860 860 788 821 1,280,800
2021/02/26 861 884 850 865 870,100
2021/02/25 864 879 838 876 878,300
2021/02/24 830 870 815 843 885,300
2021/02/22 832 859 813 830 884,800
2021/02/19 829 832 772 817 1,055,000
2021/02/18 807 837 793 829 998,900
2021/02/17 770 807 754 800 837,500
2021/02/16 761 783 753 764 719,400
2021/02/15 737 766 717 760 1,351,300
2021/02/12 675 687 661 687 366,900
2021/02/10 663 677 660 670 315,900
2021/02/09 685 686 651 655 403,400
2021/02/08 690 698 667 678 455,400
2021/02/05 661 690 655 686 597,000
2021/02/04 652 659 642 656 328,100
2021/02/03 658 666 638 643 427,400
2021/02/02 651 669 639 662 486,800
2021/02/01 632 652 631 636 460,500
2021/01/29 678 683 630 632 1,064,000
2021/01/28 627 673 622 670 1,253,900
2021/01/27 611 652 598 643 1,316,900
2021/01/26 575 610 575 603 1,374,900
2021/01/25 539 555 533 549 231,700
2021/01/22 539 539 530 531 241,200
2021/01/21 537 543 533 542 250,200
2021/01/20 532 536 527 534 206,400
2021/01/19 530 545 528 534 162,500
2021/01/18 532 538 521 529 183,600
2021/01/15 534 547 530 535 320,800
2021/01/14 530 533 525 532 193,000
2021/01/13 532 536 531 533 163,300
2021/01/12 527 538 524 528 347,100
2021/01/08 526 531 519 529 287,700
2021/01/07 538 539 526 526 224,900
2021/01/06 525 537 524 530 220,800
2021/01/05 517 535 517 525 284,600
2021/01/04 535 535 506 517 247,000

このページの先頭へ