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
2022/12/30 627 627 615 617 233,300
2022/12/29 611 628 606 621 360,400
2022/12/28 640 641 633 638 564,100
2022/12/27 640 641 635 639 269,800
2022/12/26 633 639 630 636 273,700
2022/12/23 648 648 629 632 632,100
2022/12/22 660 662 651 653 329,000
2022/12/21 671 673 653 655 556,000
2022/12/20 686 687 665 670 562,500
2022/12/19 680 685 678 682 156,000
2022/12/16 679 690 679 685 185,400
2022/12/15 682 692 678 688 347,700
2022/12/14 679 684 676 684 171,000
2022/12/13 678 681 673 673 122,200
2022/12/12 666 676 665 673 115,500
2022/12/09 667 671 666 668 117,700
2022/12/08 664 668 659 667 115,000
2022/12/07 660 668 660 664 135,100
2022/12/06 660 669 658 667 230,300
2022/12/05 669 670 660 662 163,700
2022/12/02 664 666 657 664 264,600
2022/12/01 678 678 668 668 154,600
2022/11/30 677 683 671 671 211,200
2022/11/29 671 681 667 679 225,200
2022/11/28 680 684 673 679 197,300
2022/11/25 666 675 663 674 340,300
2022/11/24 673 673 668 673 235,400
2022/11/22 666 672 665 665 205,500
2022/11/21 663 664 660 663 90,000
2022/11/18 657 662 656 659 216,100
2022/11/17 650 657 645 651 174,400
2022/11/16 658 658 645 650 425,700
2022/11/15 656 662 653 657 210,800
2022/11/14 668 668 652 660 478,300
2022/11/11 680 683 666 668 365,500
2022/11/10 678 678 671 674 158,100
2022/11/09 675 682 669 679 320,400
2022/11/08 662 684 660 680 590,100
2022/11/07 660 673 659 661 607,800
2022/11/04 725 739 651 656 1,702,300
2022/11/02 727 739 727 731 206,100
2022/11/01 732 734 725 728 164,100
2022/10/31 718 732 714 730 210,500
2022/10/28 714 721 712 713 243,200
2022/10/27 719 724 712 722 147,100
2022/10/26 725 730 718 727 188,800
2022/10/25 717 726 711 717 176,100
2022/10/24 715 717 708 712 105,600
2022/10/21 716 720 707 707 86,300
2022/10/20 714 717 707 715 99,900
2022/10/19 720 722 710 714 162,300
2022/10/18 716 723 711 721 153,300
2022/10/17 714 723 706 710 134,300
2022/10/14 710 728 706 723 285,500
2022/10/13 707 712 697 697 150,500
2022/10/12 714 716 704 714 135,500
2022/10/11 720 728 707 712 247,000
2022/10/07 720 739 718 730 265,300
2022/10/06 715 726 714 725 237,800
2022/10/05 718 721 708 711 240,400
2022/10/04 708 715 703 712 275,800
2022/10/03 686 701 679 699 163,900
2022/09/30 692 701 686 690 204,100
2022/09/29 695 703 690 702 279,300
2022/09/28 681 692 675 684 259,500
2022/09/27 678 693 678 687 240,900
2022/09/26 677 678 667 669 317,000
2022/09/22 682 689 675 687 310,300
2022/09/21 690 694 683 692 232,900
2022/09/20 696 705 695 698 226,300
2022/09/16 699 699 686 690 312,700
2022/09/15 708 709 701 703 112,200
2022/09/14 708 713 702 705 167,000
2022/09/13 717 719 715 717 104,600
2022/09/12 722 723 712 714 160,700
2022/09/09 710 717 709 713 196,700
2022/09/08 696 710 696 710 265,000
2022/09/07 695 699 688 690 178,900
2022/09/06 693 701 690 694 102,800
2022/09/05 689 694 684 693 174,700
2022/09/02 702 705 692 695 255,700
2022/09/01 707 708 700 702 208,300
2022/08/31 706 712 704 710 137,300
2022/08/30 722 722 711 712 137,400
2022/08/29 710 715 707 715 221,600
2022/08/26 726 733 722 725 156,000
2022/08/25 723 727 719 724 152,400
2022/08/24 713 728 713 723 288,600
2022/08/23 710 712 703 707 176,400
2022/08/22 720 721 715 717 179,400
2022/08/19 730 735 727 727 268,100
2022/08/18 708 722 706 722 343,700
2022/08/17 710 728 710 722 438,600
2022/08/16 714 714 694 702 480,900
2022/08/15 714 720 708 712 294,200
2022/08/12 712 715 706 707 316,000
2022/08/10 699 709 687 708 281,500
2022/08/09 688 709 684 701 415,800
2022/08/08 694 694 680 691 411,800
2022/08/05 677 706 675 696 964,500
2022/08/04 757 759 670 674 1,751,600
2022/08/03 742 756 737 753 240,100
2022/08/02 761 764 739 745 330,200
2022/08/01 760 771 751 770 364,800
2022/07/29 775 776 747 750 349,400
2022/07/28 761 771 756 771 522,400
2022/07/27 761 764 745 759 439,400
2022/07/26 758 773 753 769 362,300
2022/07/25 752 757 743 752 282,900
2022/07/22 751 758 745 753 294,400
2022/07/21 730 756 727 753 503,200
2022/07/20 733 734 726 732 394,100
2022/07/19 706 723 703 723 269,900
2022/07/15 708 708 696 700 103,900
2022/07/14 697 708 693 706 124,300
2022/07/13 698 704 697 702 109,300
2022/07/12 713 713 694 697 286,200
2022/07/11 721 723 712 716 247,000
2022/07/08 701 722 700 714 537,300
2022/07/07 691 697 679 695 276,100
2022/07/06 694 694 681 685 258,800
2022/07/05 703 708 696 700 239,900
2022/07/04 699 702 691 701 162,300
2022/07/01 708 710 688 695 340,800
2022/06/30 707 713 697 705 327,000
2022/06/29 717 722 707 712 304,200
2022/06/28 712 726 711 721 332,300
2022/06/27 717 722 708 713 400,500
2022/06/24 702 704 695 703 289,800
2022/06/23 702 712 696 706 310,100
2022/06/22 709 717 701 709 470,200
2022/06/21 681 706 680 699 364,100
2022/06/20 695 696 664 673 376,800
2022/06/17 688 688 671 683 812,100
2022/06/16 722 729 707 707 454,400
2022/06/15 720 727 703 705 403,100
2022/06/14 701 724 700 724 369,300
2022/06/13 717 729 714 718 357,000
2022/06/10 739 753 730 738 607,900
2022/06/09 732 745 724 740 561,400
2022/06/08 712 729 709 728 601,100
2022/06/07 715 717 704 709 643,400
2022/06/06 695 711 693 711 481,600
2022/06/03 707 707 693 698 288,700
2022/06/02 696 703 693 697 467,600
2022/06/01 689 694 684 692 334,500
2022/05/31 692 696 684 686 313,000
2022/05/30 681 698 681 698 547,100
2022/05/27 678 684 668 671 483,300
2022/05/26 660 676 657 661 556,900
2022/05/25 682 682 667 668 391,300
2022/05/24 697 698 682 682 428,000
2022/05/23 705 707 691 697 260,600
2022/05/20 692 700 685 697 267,000
2022/05/19 686 697 685 692 331,400
2022/05/18 701 712 699 704 367,200
2022/05/17 702 704 688 689 412,200
2022/05/16 718 723 700 700 488,600
2022/05/13 692 710 686 705 637,200
2022/05/12 687 696 676 682 785,300
2022/05/11 695 705 680 702 1,174,400
2022/05/10 702 713 668 710 2,508,600
2022/05/09 899 900 747 747 2,421,500
2022/05/06 877 897 871 897 712,800
2022/05/02 868 887 865 876 783,100
2022/04/28 859 872 837 872 616,800
2022/04/27 803 839 799 837 710,700
2022/04/26 824 833 811 817 366,200
2022/04/25 809 838 808 825 555,500
2022/04/22 850 864 836 839 795,000
2022/04/21 905 909 856 868 1,099,800
2022/04/20 859 910 850 903 1,861,700
2022/04/19 830 842 811 842 491,400
2022/04/18 809 817 805 816 244,200
2022/04/15 800 817 794 810 339,900
2022/04/14 811 821 807 812 262,500
2022/04/13 796 806 793 799 454,600
2022/04/12 810 818 797 799 533,300
2022/04/11 828 834 814 829 331,400
2022/04/08 824 828 807 825 416,400
2022/04/07 844 848 810 817 674,700
2022/04/06 850 875 844 858 661,000
2022/04/05 833 862 831 857 545,200
2022/04/04 831 838 811 827 575,000
2022/04/01 819 841 800 836 790,400
2022/03/31 849 856 823 839 698,500
2022/03/30 860 866 825 866 797,600
2022/03/29 835 865 834 857 1,192,600
2022/03/28 834 858 803 839 1,577,400
2022/03/25 799 815 776 815 1,128,200
2022/03/24 737 769 728 769 475,500
2022/03/23 740 746 733 744 422,300
2022/03/22 730 740 718 722 493,600
2022/03/18 695 730 692 727 668,400
2022/03/17 677 690 674 689 271,800
2022/03/16 676 676 660 663 254,000
2022/03/15 655 670 653 666 258,700
2022/03/14 649 668 649 654 253,300
2022/03/11 639 649 630 643 206,200
2022/03/10 633 652 627 649 376,300
2022/03/09 598 624 598 613 339,400
2022/03/08 594 605 585 591 715,700
2022/03/07 632 632 604 611 421,100
2022/03/04 655 660 639 645 394,800
2022/03/03 665 666 656 658 217,200
2022/03/02 659 662 649 650 322,100
2022/03/01 669 679 665 669 247,100
2022/02/28 661 664 650 659 373,400
2022/02/25 649 661 644 656 332,800
2022/02/24 653 656 630 639 485,300
2022/02/22 661 663 647 657 514,800
2022/02/21 687 688 674 676 335,400
2022/02/18 692 705 681 696 403,500
2022/02/17 690 706 684 702 433,400
2022/02/16 697 700 685 689 361,600
2022/02/15 700 709 683 687 560,000
2022/02/14 709 712 684 703 696,000
2022/02/10 759 773 720 721 902,000
2022/02/09 788 788 712 749 1,357,100
2022/02/08 770 781 768 777 234,800
2022/02/07 775 776 758 767 218,400
2022/02/04 766 775 756 772 228,300
2022/02/03 764 774 763 766 178,500
2022/02/02 755 778 755 778 287,900
2022/02/01 780 780 738 742 439,800
2022/01/31 752 768 749 766 198,500
2022/01/28 751 755 727 752 350,600
2022/01/27 773 785 731 736 457,400
2022/01/26 774 780 758 772 247,600
2022/01/25 790 792 757 773 489,400
2022/01/24 781 797 775 795 222,400
2022/01/21 774 788 762 782 361,600
2022/01/20 782 803 765 782 468,600
2022/01/19 808 814 785 791 542,500
2022/01/18 845 846 817 820 219,800
2022/01/17 842 848 831 834 166,800
2022/01/14 850 852 829 842 230,600
2022/01/13 882 882 855 855 243,500
2022/01/12 835 876 835 875 375,900
2022/01/11 824 830 806 830 299,400
2022/01/07 855 864 827 830 258,900
2022/01/06 859 860 845 846 218,100
2022/01/05 864 877 857 864 258,300
2022/01/04 855 865 852 861 224,000

このページの先頭へ