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 |
---|---|---|---|---|---|
2023/12/29 | 465 | 465 | 459 | 462 | 226,000 |
2023/12/28 | 447 | 463 | 447 | 463 | 311,400 |
2023/12/27 | 454 | 466 | 453 | 463 | 585,700 |
2023/12/26 | 459 | 461 | 452 | 454 | 335,100 |
2023/12/25 | 462 | 464 | 452 | 454 | 642,600 |
2023/12/22 | 466 | 470 | 461 | 464 | 382,500 |
2023/12/21 | 475 | 475 | 465 | 467 | 552,800 |
2023/12/20 | 479 | 484 | 477 | 477 | 169,100 |
2023/12/19 | 479 | 482 | 474 | 478 | 255,500 |
2023/12/18 | 482 | 484 | 478 | 484 | 264,100 |
2023/12/15 | 477 | 483 | 473 | 482 | 233,500 |
2023/12/14 | 479 | 481 | 470 | 472 | 309,100 |
2023/12/13 | 482 | 482 | 472 | 478 | 370,200 |
2023/12/12 | 487 | 487 | 481 | 482 | 366,900 |
2023/12/11 | 482 | 488 | 479 | 484 | 280,400 |
2023/12/08 | 490 | 493 | 478 | 480 | 556,100 |
2023/12/07 | 499 | 501 | 493 | 494 | 482,000 |
2023/12/06 | 499 | 502 | 498 | 501 | 300,800 |
2023/12/05 | 506 | 511 | 500 | 500 | 310,700 |
2023/12/04 | 500 | 506 | 496 | 503 | 373,000 |
2023/12/01 | 505 | 507 | 501 | 502 | 158,900 |
2023/11/30 | 500 | 505 | 498 | 505 | 174,300 |
2023/11/29 | 503 | 504 | 498 | 499 | 254,900 |
2023/11/28 | 505 | 509 | 501 | 503 | 261,300 |
2023/11/27 | 511 | 517 | 505 | 507 | 231,100 |
2023/11/24 | 512 | 512 | 507 | 509 | 133,900 |
2023/11/22 | 513 | 515 | 507 | 509 | 205,400 |
2023/11/21 | 520 | 522 | 514 | 514 | 263,700 |
2023/11/20 | 518 | 530 | 517 | 521 | 288,300 |
2023/11/17 | 509 | 512 | 504 | 512 | 207,900 |
2023/11/16 | 507 | 513 | 505 | 506 | 174,600 |
2023/11/15 | 504 | 508 | 501 | 507 | 307,500 |
2023/11/14 | 504 | 504 | 497 | 501 | 204,100 |
2023/11/13 | 509 | 513 | 498 | 500 | 238,900 |
2023/11/10 | 502 | 511 | 499 | 509 | 210,700 |
2023/11/09 | 495 | 508 | 494 | 504 | 455,000 |
2023/11/08 | 514 | 515 | 495 | 496 | 858,200 |
2023/11/07 | 527 | 535 | 517 | 520 | 603,100 |
2023/11/06 | 587 | 590 | 520 | 525 | 1,633,400 |
2023/11/02 | 595 | 595 | 578 | 581 | 271,300 |
2023/11/01 | 598 | 598 | 585 | 588 | 206,800 |
2023/10/31 | 593 | 593 | 581 | 593 | 141,100 |
2023/10/30 | 598 | 598 | 588 | 590 | 255,900 |
2023/10/27 | 598 | 602 | 591 | 600 | 240,000 |
2023/10/26 | 598 | 605 | 596 | 601 | 104,000 |
2023/10/25 | 597 | 608 | 596 | 602 | 141,100 |
2023/10/24 | 590 | 596 | 581 | 592 | 201,000 |
2023/10/23 | 592 | 594 | 587 | 589 | 90,400 |
2023/10/20 | 594 | 600 | 586 | 594 | 163,500 |
2023/10/19 | 591 | 594 | 589 | 592 | 77,600 |
2023/10/18 | 596 | 600 | 590 | 597 | 120,800 |
2023/10/17 | 590 | 597 | 584 | 589 | 88,700 |
2023/10/16 | 598 | 600 | 587 | 590 | 117,900 |
2023/10/13 | 610 | 610 | 599 | 601 | 126,200 |
2023/10/12 | 606 | 610 | 604 | 609 | 68,500 |
2023/10/11 | 613 | 615 | 606 | 606 | 95,400 |
2023/10/10 | 605 | 616 | 605 | 614 | 99,400 |
2023/10/06 | 600 | 605 | 594 | 603 | 101,400 |
2023/10/05 | 589 | 598 | 584 | 598 | 127,500 |
2023/10/04 | 594 | 595 | 575 | 580 | 343,100 |
2023/10/03 | 622 | 622 | 599 | 599 | 278,100 |
2023/10/02 | 625 | 634 | 618 | 620 | 159,500 |
2023/09/29 | 630 | 634 | 616 | 618 | 175,700 |
2023/09/28 | 634 | 638 | 625 | 630 | 147,000 |
2023/09/27 | 628 | 635 | 623 | 635 | 86,300 |
2023/09/26 | 630 | 633 | 629 | 632 | 79,000 |
2023/09/25 | 632 | 632 | 628 | 630 | 57,400 |
2023/09/22 | 622 | 631 | 620 | 628 | 123,000 |
2023/09/21 | 634 | 645 | 629 | 629 | 224,300 |
2023/09/20 | 639 | 642 | 633 | 635 | 210,700 |
2023/09/19 | 630 | 639 | 629 | 639 | 121,300 |
2023/09/15 | 636 | 640 | 632 | 633 | 122,000 |
2023/09/14 | 631 | 641 | 627 | 636 | 210,200 |
2023/09/13 | 621 | 632 | 619 | 631 | 154,500 |
2023/09/12 | 625 | 633 | 620 | 621 | 86,900 |
2023/09/11 | 634 | 634 | 622 | 624 | 149,900 |
2023/09/08 | 633 | 640 | 627 | 630 | 274,900 |
2023/09/07 | 632 | 644 | 631 | 633 | 215,100 |
2023/09/06 | 632 | 638 | 632 | 635 | 146,800 |
2023/09/05 | 636 | 637 | 631 | 636 | 176,200 |
2023/09/04 | 625 | 636 | 624 | 633 | 309,500 |
2023/09/01 | 624 | 626 | 621 | 624 | 137,000 |
2023/08/31 | 622 | 629 | 622 | 624 | 147,800 |
2023/08/30 | 627 | 627 | 620 | 622 | 142,300 |
2023/08/29 | 618 | 631 | 616 | 627 | 316,200 |
2023/08/28 | 619 | 620 | 614 | 618 | 245,100 |
2023/08/25 | 608 | 612 | 602 | 610 | 146,100 |
2023/08/24 | 602 | 622 | 601 | 614 | 380,800 |
2023/08/23 | 600 | 602 | 594 | 602 | 231,200 |
2023/08/22 | 584 | 607 | 582 | 599 | 605,400 |
2023/08/21 | 570 | 582 | 568 | 578 | 118,700 |
2023/08/18 | 574 | 576 | 568 | 569 | 119,700 |
2023/08/17 | 577 | 577 | 568 | 576 | 109,900 |
2023/08/16 | 580 | 588 | 578 | 579 | 128,400 |
2023/08/15 | 579 | 591 | 579 | 589 | 244,100 |
2023/08/14 | 582 | 584 | 575 | 579 | 231,900 |
2023/08/10 | 578 | 588 | 575 | 584 | 327,200 |
2023/08/09 | 577 | 585 | 571 | 579 | 249,600 |
2023/08/08 | 564 | 588 | 561 | 581 | 570,000 |
2023/08/07 | 550 | 561 | 545 | 561 | 338,200 |
2023/08/04 | 561 | 576 | 533 | 553 | 884,700 |
2023/08/03 | 575 | 575 | 561 | 561 | 384,900 |
2023/08/02 | 578 | 583 | 575 | 577 | 128,300 |
2023/08/01 | 580 | 582 | 577 | 579 | 192,000 |
2023/07/31 | 580 | 583 | 574 | 576 | 134,900 |
2023/07/28 | 573 | 579 | 569 | 579 | 229,300 |
2023/07/27 | 576 | 578 | 573 | 578 | 112,300 |
2023/07/26 | 582 | 582 | 574 | 577 | 120,200 |
2023/07/25 | 580 | 582 | 578 | 582 | 73,100 |
2023/07/24 | 580 | 583 | 576 | 579 | 81,400 |
2023/07/21 | 578 | 578 | 573 | 574 | 104,600 |
2023/07/20 | 580 | 582 | 577 | 580 | 109,800 |
2023/07/19 | 574 | 579 | 574 | 578 | 102,100 |
2023/07/18 | 570 | 573 | 569 | 572 | 93,300 |
2023/07/14 | 576 | 577 | 568 | 573 | 166,100 |
2023/07/13 | 572 | 574 | 569 | 572 | 151,400 |
2023/07/12 | 581 | 581 | 573 | 573 | 141,300 |
2023/07/11 | 582 | 587 | 579 | 579 | 118,900 |
2023/07/10 | 581 | 585 | 579 | 581 | 131,700 |
2023/07/07 | 583 | 588 | 577 | 582 | 139,200 |
2023/07/06 | 594 | 594 | 586 | 588 | 178,700 |
2023/07/05 | 593 | 597 | 590 | 596 | 127,300 |
2023/07/04 | 590 | 597 | 590 | 594 | 219,900 |
2023/07/03 | 584 | 593 | 584 | 591 | 206,000 |
2023/06/30 | 586 | 586 | 578 | 581 | 150,200 |
2023/06/29 | 584 | 587 | 583 | 583 | 178,800 |
2023/06/28 | 581 | 584 | 578 | 584 | 145,900 |
2023/06/27 | 582 | 583 | 575 | 579 | 160,000 |
2023/06/26 | 585 | 588 | 578 | 583 | 88,900 |
2023/06/23 | 587 | 591 | 580 | 582 | 116,900 |
2023/06/22 | 592 | 594 | 586 | 586 | 116,200 |
2023/06/21 | 587 | 593 | 586 | 591 | 147,000 |
2023/06/20 | 584 | 589 | 581 | 589 | 172,600 |
2023/06/19 | 589 | 589 | 580 | 584 | 183,200 |
2023/06/16 | 589 | 592 | 586 | 590 | 145,200 |
2023/06/15 | 594 | 594 | 589 | 589 | 152,600 |
2023/06/14 | 594 | 598 | 590 | 594 | 263,600 |
2023/06/13 | 581 | 591 | 581 | 587 | 434,100 |
2023/06/12 | 577 | 583 | 576 | 580 | 188,500 |
2023/06/09 | 575 | 578 | 572 | 573 | 180,300 |
2023/06/08 | 577 | 585 | 574 | 574 | 297,700 |
2023/06/07 | 577 | 583 | 573 | 576 | 281,800 |
2023/06/06 | 575 | 577 | 569 | 577 | 95,800 |
2023/06/05 | 578 | 580 | 575 | 579 | 136,700 |
2023/06/02 | 559 | 570 | 557 | 568 | 142,100 |
2023/06/01 | 556 | 559 | 552 | 556 | 224,500 |
2023/05/31 | 567 | 567 | 557 | 558 | 318,200 |
2023/05/30 | 572 | 575 | 565 | 570 | 194,300 |
2023/05/29 | 577 | 581 | 572 | 575 | 185,400 |
2023/05/26 | 585 | 585 | 571 | 571 | 317,700 |
2023/05/25 | 586 | 589 | 583 | 584 | 182,400 |
2023/05/24 | 588 | 594 | 586 | 590 | 183,200 |
2023/05/23 | 595 | 596 | 587 | 588 | 193,300 |
2023/05/22 | 590 | 594 | 588 | 594 | 224,200 |
2023/05/19 | 580 | 588 | 579 | 587 | 298,000 |
2023/05/18 | 590 | 590 | 576 | 576 | 494,000 |
2023/05/17 | 593 | 593 | 582 | 586 | 483,000 |
2023/05/16 | 600 | 600 | 592 | 596 | 244,500 |
2023/05/15 | 599 | 601 | 595 | 600 | 260,900 |
2023/05/12 | 596 | 599 | 593 | 597 | 232,500 |
2023/05/11 | 596 | 599 | 593 | 599 | 244,200 |
2023/05/10 | 599 | 605 | 594 | 595 | 590,400 |
2023/05/09 | 650 | 653 | 592 | 596 | 1,430,300 |
2023/05/08 | 645 | 647 | 638 | 645 | 138,900 |
2023/05/02 | 639 | 641 | 635 | 638 | 163,900 |
2023/05/01 | 643 | 645 | 638 | 643 | 143,800 |
2023/04/28 | 638 | 641 | 633 | 640 | 200,600 |
2023/04/27 | 619 | 632 | 619 | 632 | 118,300 |
2023/04/26 | 624 | 627 | 620 | 623 | 113,100 |
2023/04/25 | 629 | 639 | 629 | 631 | 271,700 |
2023/04/24 | 619 | 629 | 616 | 626 | 189,900 |
2023/04/21 | 616 | 616 | 611 | 612 | 77,000 |
2023/04/20 | 612 | 617 | 612 | 615 | 91,600 |
2023/04/19 | 616 | 616 | 608 | 612 | 79,600 |
2023/04/18 | 614 | 618 | 611 | 612 | 119,800 |
2023/04/17 | 620 | 623 | 612 | 613 | 129,600 |
2023/04/14 | 619 | 625 | 615 | 621 | 255,100 |
2023/04/13 | 615 | 616 | 609 | 612 | 94,500 |
2023/04/12 | 609 | 615 | 608 | 615 | 154,600 |
2023/04/11 | 608 | 609 | 604 | 607 | 152,900 |
2023/04/10 | 605 | 605 | 597 | 601 | 138,600 |
2023/04/07 | 598 | 604 | 598 | 601 | 81,900 |
2023/04/06 | 606 | 606 | 598 | 598 | 230,800 |
2023/04/05 | 622 | 622 | 609 | 609 | 164,300 |
2023/04/04 | 622 | 630 | 618 | 627 | 182,200 |
2023/04/03 | 628 | 628 | 621 | 624 | 145,000 |
2023/03/31 | 622 | 625 | 621 | 624 | 146,300 |
2023/03/30 | 611 | 618 | 610 | 618 | 125,900 |
2023/03/29 | 607 | 612 | 605 | 612 | 137,600 |
2023/03/28 | 612 | 612 | 603 | 604 | 91,700 |
2023/03/27 | 610 | 610 | 602 | 609 | 83,600 |
2023/03/24 | 603 | 607 | 597 | 607 | 103,000 |
2023/03/23 | 598 | 603 | 592 | 602 | 115,600 |
2023/03/22 | 600 | 603 | 596 | 601 | 209,500 |
2023/03/20 | 596 | 600 | 585 | 586 | 346,400 |
2023/03/17 | 614 | 614 | 600 | 605 | 259,800 |
2023/03/16 | 604 | 607 | 596 | 604 | 326,700 |
2023/03/15 | 622 | 624 | 613 | 616 | 184,600 |
2023/03/14 | 616 | 617 | 606 | 611 | 334,700 |
2023/03/13 | 630 | 630 | 622 | 625 | 241,800 |
2023/03/10 | 649 | 650 | 640 | 640 | 215,600 |
2023/03/09 | 659 | 660 | 653 | 658 | 170,000 |
2023/03/08 | 656 | 658 | 652 | 655 | 113,100 |
2023/03/07 | 663 | 663 | 655 | 658 | 113,900 |
2023/03/06 | 670 | 673 | 659 | 661 | 171,900 |
2023/03/03 | 665 | 671 | 659 | 669 | 407,700 |
2023/03/02 | 652 | 663 | 647 | 661 | 453,800 |
2023/03/01 | 646 | 652 | 639 | 647 | 273,500 |
2023/02/28 | 646 | 652 | 641 | 642 | 272,800 |
2023/02/27 | 634 | 643 | 630 | 643 | 292,300 |
2023/02/24 | 636 | 640 | 629 | 634 | 270,200 |
2023/02/22 | 635 | 638 | 628 | 631 | 211,900 |
2023/02/21 | 632 | 644 | 632 | 641 | 263,400 |
2023/02/20 | 635 | 638 | 633 | 634 | 131,400 |
2023/02/17 | 627 | 634 | 623 | 629 | 157,900 |
2023/02/16 | 623 | 632 | 621 | 632 | 269,900 |
2023/02/15 | 620 | 626 | 614 | 618 | 184,200 |
2023/02/14 | 621 | 624 | 617 | 621 | 153,200 |
2023/02/13 | 620 | 621 | 610 | 619 | 160,300 |
2023/02/10 | 628 | 631 | 614 | 615 | 353,300 |
2023/02/09 | 610 | 636 | 609 | 632 | 449,700 |
2023/02/08 | 613 | 615 | 610 | 611 | 89,000 |
2023/02/07 | 614 | 615 | 607 | 608 | 133,100 |
2023/02/06 | 610 | 617 | 608 | 613 | 265,800 |
2023/02/03 | 618 | 630 | 618 | 625 | 165,100 |
2023/02/02 | 631 | 631 | 618 | 621 | 113,300 |
2023/02/01 | 632 | 632 | 626 | 631 | 109,000 |
2023/01/31 | 625 | 630 | 623 | 627 | 102,600 |
2023/01/30 | 630 | 630 | 624 | 624 | 117,000 |
2023/01/27 | 634 | 636 | 627 | 628 | 115,500 |
2023/01/26 | 630 | 637 | 628 | 634 | 134,200 |
2023/01/25 | 626 | 634 | 624 | 632 | 145,800 |
2023/01/24 | 623 | 627 | 620 | 625 | 184,600 |
2023/01/23 | 620 | 621 | 615 | 617 | 88,500 |
2023/01/20 | 607 | 613 | 604 | 613 | 106,000 |
2023/01/19 | 619 | 621 | 608 | 610 | 103,000 |
2023/01/18 | 621 | 629 | 616 | 624 | 132,700 |
2023/01/17 | 618 | 623 | 616 | 618 | 123,900 |
2023/01/16 | 615 | 616 | 610 | 613 | 102,300 |
2023/01/13 | 613 | 620 | 613 | 615 | 121,600 |
2023/01/12 | 620 | 626 | 618 | 618 | 121,600 |
2023/01/11 | 610 | 625 | 605 | 621 | 184,100 |
2023/01/10 | 603 | 609 | 602 | 604 | 183,600 |
2023/01/06 | 590 | 602 | 590 | 602 | 158,800 |
2023/01/05 | 599 | 603 | 589 | 593 | 308,500 |
2023/01/04 | 614 | 614 | 597 | 597 | 330,600 |