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 |
|---|---|---|---|---|---|
| 2024/12/30 | 373 | 375 | 369 | 372 | 163,700 |
| 2024/12/27 | 363 | 372 | 363 | 370 | 160,400 |
| 2024/12/26 | 356 | 365 | 356 | 363 | 192,200 |
| 2024/12/25 | 361 | 363 | 354 | 357 | 213,700 |
| 2024/12/24 | 356 | 361 | 356 | 359 | 237,200 |
| 2024/12/23 | 358 | 360 | 352 | 356 | 151,300 |
| 2024/12/20 | 355 | 364 | 353 | 357 | 246,600 |
| 2024/12/19 | 352 | 354 | 348 | 354 | 240,900 |
| 2024/12/18 | 355 | 357 | 348 | 355 | 376,100 |
| 2024/12/17 | 371 | 371 | 355 | 355 | 459,800 |
| 2024/12/16 | 378 | 380 | 371 | 371 | 95,800 |
| 2024/12/13 | 382 | 386 | 371 | 376 | 257,600 |
| 2024/12/12 | 396 | 398 | 386 | 386 | 162,800 |
| 2024/12/11 | 383 | 395 | 383 | 394 | 188,600 |
| 2024/12/10 | 384 | 386 | 380 | 382 | 168,300 |
| 2024/12/09 | 377 | 387 | 377 | 382 | 191,400 |
| 2024/12/06 | 377 | 377 | 371 | 376 | 148,800 |
| 2024/12/05 | 377 | 382 | 375 | 377 | 139,200 |
| 2024/12/04 | 383 | 386 | 374 | 375 | 206,400 |
| 2024/12/03 | 384 | 391 | 380 | 381 | 260,400 |
| 2024/12/02 | 385 | 387 | 380 | 385 | 127,500 |
| 2024/11/29 | 394 | 394 | 385 | 386 | 142,600 |
| 2024/11/28 | 388 | 393 | 387 | 392 | 64,400 |
| 2024/11/27 | 393 | 396 | 387 | 388 | 110,800 |
| 2024/11/26 | 400 | 404 | 390 | 391 | 119,800 |
| 2024/11/25 | 407 | 409 | 400 | 400 | 60,400 |
| 2024/11/22 | 404 | 408 | 403 | 406 | 64,500 |
| 2024/11/21 | 398 | 406 | 398 | 403 | 59,000 |
| 2024/11/20 | 407 | 408 | 395 | 398 | 80,600 |
| 2024/11/19 | 406 | 409 | 401 | 403 | 64,900 |
| 2024/11/18 | 413 | 413 | 401 | 406 | 79,800 |
| 2024/11/15 | 412 | 424 | 412 | 414 | 113,600 |
| 2024/11/14 | 415 | 418 | 403 | 410 | 153,100 |
| 2024/11/13 | 405 | 428 | 403 | 415 | 442,000 |
| 2024/11/12 | 396 | 409 | 396 | 397 | 216,500 |
| 2024/11/11 | 399 | 403 | 395 | 395 | 82,500 |
| 2024/11/08 | 409 | 411 | 400 | 400 | 71,000 |
| 2024/11/07 | 408 | 412 | 405 | 407 | 118,000 |
| 2024/11/06 | 399 | 408 | 399 | 406 | 126,800 |
| 2024/11/05 | 397 | 399 | 393 | 399 | 41,300 |
| 2024/11/01 | 400 | 400 | 393 | 394 | 66,500 |
| 2024/10/31 | 396 | 401 | 395 | 400 | 60,000 |
| 2024/10/30 | 405 | 405 | 395 | 395 | 138,600 |
| 2024/10/29 | 402 | 406 | 398 | 403 | 73,900 |
| 2024/10/28 | 390 | 403 | 390 | 402 | 78,000 |
| 2024/10/25 | 391 | 394 | 389 | 391 | 76,600 |
| 2024/10/24 | 387 | 396 | 383 | 394 | 114,400 |
| 2024/10/23 | 387 | 394 | 387 | 389 | 94,200 |
| 2024/10/22 | 398 | 398 | 387 | 390 | 169,200 |
| 2024/10/21 | 392 | 398 | 392 | 398 | 58,200 |
| 2024/10/18 | 399 | 399 | 392 | 395 | 34,600 |
| 2024/10/17 | 396 | 396 | 390 | 392 | 110,500 |
| 2024/10/16 | 397 | 403 | 392 | 396 | 106,600 |
| 2024/10/15 | 400 | 403 | 398 | 403 | 80,200 |
| 2024/10/11 | 408 | 408 | 400 | 400 | 44,000 |
| 2024/10/10 | 408 | 409 | 401 | 405 | 46,700 |
| 2024/10/09 | 410 | 412 | 404 | 405 | 42,000 |
| 2024/10/08 | 415 | 415 | 403 | 406 | 122,900 |
| 2024/10/07 | 425 | 425 | 417 | 421 | 83,300 |
| 2024/10/04 | 420 | 424 | 420 | 422 | 51,000 |
| 2024/10/03 | 424 | 429 | 419 | 423 | 152,800 |
| 2024/10/02 | 416 | 420 | 413 | 416 | 83,500 |
| 2024/10/01 | 405 | 418 | 404 | 418 | 157,100 |
| 2024/09/30 | 411 | 415 | 398 | 400 | 303,500 |
| 2024/09/27 | 417 | 429 | 415 | 426 | 221,700 |
| 2024/09/26 | 413 | 418 | 411 | 417 | 123,400 |
| 2024/09/25 | 411 | 414 | 405 | 406 | 68,100 |
| 2024/09/24 | 416 | 416 | 406 | 411 | 104,200 |
| 2024/09/20 | 413 | 421 | 409 | 417 | 285,600 |
| 2024/09/19 | 408 | 416 | 405 | 413 | 141,000 |
| 2024/09/18 | 401 | 405 | 395 | 404 | 87,300 |
| 2024/09/17 | 398 | 399 | 393 | 398 | 74,700 |
| 2024/09/13 | 402 | 406 | 395 | 398 | 93,000 |
| 2024/09/12 | 397 | 409 | 395 | 407 | 207,300 |
| 2024/09/11 | 395 | 397 | 389 | 392 | 148,100 |
| 2024/09/10 | 393 | 396 | 391 | 392 | 53,300 |
| 2024/09/09 | 386 | 392 | 379 | 390 | 181,600 |
| 2024/09/06 | 396 | 399 | 390 | 392 | 81,100 |
| 2024/09/05 | 395 | 402 | 389 | 396 | 178,700 |
| 2024/09/04 | 398 | 401 | 393 | 394 | 152,400 |
| 2024/09/03 | 404 | 410 | 402 | 404 | 89,800 |
| 2024/09/02 | 405 | 408 | 400 | 402 | 86,800 |
| 2024/08/30 | 405 | 408 | 402 | 405 | 107,000 |
| 2024/08/29 | 410 | 411 | 398 | 400 | 204,600 |
| 2024/08/28 | 418 | 418 | 410 | 410 | 89,000 |
| 2024/08/27 | 406 | 423 | 404 | 419 | 171,100 |
| 2024/08/26 | 410 | 412 | 401 | 401 | 196,200 |
| 2024/08/23 | 412 | 421 | 412 | 418 | 85,400 |
| 2024/08/22 | 416 | 420 | 411 | 415 | 163,900 |
| 2024/08/21 | 415 | 425 | 415 | 419 | 103,200 |
| 2024/08/20 | 412 | 422 | 411 | 421 | 110,100 |
| 2024/08/19 | 421 | 423 | 404 | 404 | 225,300 |
| 2024/08/16 | 412 | 425 | 410 | 425 | 179,300 |
| 2024/08/15 | 403 | 408 | 401 | 406 | 146,200 |
| 2024/08/14 | 393 | 402 | 388 | 402 | 205,200 |
| 2024/08/13 | 385 | 391 | 382 | 390 | 223,500 |
| 2024/08/09 | 380 | 395 | 375 | 385 | 408,700 |
| 2024/08/08 | 387 | 390 | 368 | 378 | 755,100 |
| 2024/08/07 | 415 | 455 | 381 | 385 | 1,310,900 |
| 2024/08/06 | 405 | 436 | 405 | 421 | 402,900 |
| 2024/08/05 | 432 | 434 | 395 | 397 | 594,500 |
| 2024/08/02 | 457 | 466 | 446 | 448 | 312,400 |
| 2024/08/01 | 488 | 491 | 469 | 469 | 295,800 |
| 2024/07/31 | 495 | 504 | 488 | 504 | 91,500 |
| 2024/07/30 | 498 | 499 | 491 | 495 | 78,900 |
| 2024/07/29 | 500 | 505 | 496 | 499 | 85,500 |
| 2024/07/26 | 494 | 497 | 492 | 492 | 52,600 |
| 2024/07/25 | 493 | 499 | 489 | 493 | 134,900 |
| 2024/07/24 | 502 | 507 | 494 | 494 | 157,900 |
| 2024/07/23 | 506 | 511 | 503 | 503 | 57,600 |
| 2024/07/22 | 511 | 512 | 504 | 507 | 88,300 |
| 2024/07/19 | 513 | 517 | 506 | 509 | 359,900 |
| 2024/07/18 | 533 | 536 | 523 | 523 | 81,100 |
| 2024/07/17 | 535 | 552 | 535 | 538 | 173,800 |
| 2024/07/16 | 568 | 570 | 532 | 533 | 525,600 |
| 2024/07/12 | 530 | 536 | 525 | 530 | 104,900 |
| 2024/07/11 | 534 | 540 | 530 | 533 | 199,500 |
| 2024/07/10 | 532 | 535 | 519 | 522 | 176,400 |
| 2024/07/09 | 536 | 552 | 532 | 536 | 287,900 |
| 2024/07/08 | 509 | 548 | 507 | 543 | 407,000 |
| 2024/07/05 | 516 | 519 | 508 | 508 | 64,500 |
| 2024/07/04 | 513 | 516 | 509 | 516 | 90,000 |
| 2024/07/03 | 513 | 516 | 507 | 508 | 103,900 |
| 2024/07/02 | 513 | 523 | 510 | 517 | 146,600 |
| 2024/07/01 | 522 | 528 | 514 | 517 | 150,300 |
| 2024/06/28 | 500 | 518 | 498 | 517 | 247,200 |
| 2024/06/27 | 502 | 506 | 491 | 493 | 292,100 |
| 2024/06/26 | 520 | 520 | 502 | 504 | 187,700 |
| 2024/06/25 | 519 | 524 | 517 | 521 | 130,900 |
| 2024/06/24 | 515 | 518 | 510 | 518 | 121,400 |
| 2024/06/21 | 510 | 519 | 509 | 513 | 212,800 |
| 2024/06/20 | 515 | 519 | 507 | 510 | 124,600 |
| 2024/06/19 | 520 | 520 | 507 | 511 | 108,100 |
| 2024/06/18 | 503 | 517 | 499 | 517 | 202,200 |
| 2024/06/17 | 501 | 503 | 495 | 501 | 175,100 |
| 2024/06/14 | 489 | 502 | 488 | 502 | 205,100 |
| 2024/06/13 | 492 | 494 | 485 | 488 | 118,400 |
| 2024/06/12 | 487 | 494 | 487 | 492 | 93,000 |
| 2024/06/11 | 492 | 493 | 485 | 485 | 84,100 |
| 2024/06/10 | 478 | 490 | 478 | 489 | 115,200 |
| 2024/06/07 | 488 | 491 | 478 | 479 | 121,800 |
| 2024/06/06 | 489 | 492 | 485 | 491 | 88,500 |
| 2024/06/05 | 494 | 495 | 487 | 489 | 90,500 |
| 2024/06/04 | 501 | 503 | 495 | 495 | 77,900 |
| 2024/06/03 | 505 | 509 | 501 | 501 | 73,400 |
| 2024/05/31 | 502 | 503 | 494 | 497 | 185,400 |
| 2024/05/30 | 490 | 502 | 486 | 499 | 147,900 |
| 2024/05/29 | 506 | 506 | 493 | 494 | 146,300 |
| 2024/05/28 | 507 | 512 | 505 | 508 | 108,000 |
| 2024/05/27 | 510 | 512 | 501 | 504 | 109,100 |
| 2024/05/24 | 510 | 511 | 504 | 506 | 135,100 |
| 2024/05/23 | 528 | 528 | 514 | 517 | 115,400 |
| 2024/05/22 | 534 | 535 | 523 | 523 | 84,300 |
| 2024/05/21 | 531 | 540 | 531 | 533 | 102,200 |
| 2024/05/20 | 520 | 537 | 518 | 533 | 149,400 |
| 2024/05/17 | 510 | 516 | 504 | 516 | 130,500 |
| 2024/05/16 | 540 | 540 | 511 | 516 | 194,200 |
| 2024/05/15 | 545 | 552 | 539 | 540 | 118,700 |
| 2024/05/14 | 541 | 550 | 532 | 545 | 230,100 |
| 2024/05/13 | 543 | 553 | 539 | 542 | 268,200 |
| 2024/05/10 | 540 | 546 | 535 | 538 | 89,000 |
| 2024/05/09 | 540 | 548 | 533 | 541 | 138,600 |
| 2024/05/08 | 542 | 554 | 540 | 542 | 179,500 |
| 2024/05/07 | 540 | 544 | 538 | 542 | 65,500 |
| 2024/05/02 | 540 | 545 | 536 | 536 | 56,500 |
| 2024/05/01 | 540 | 543 | 536 | 538 | 94,800 |
| 2024/04/30 | 540 | 546 | 533 | 539 | 132,400 |
| 2024/04/26 | 536 | 536 | 524 | 532 | 134,500 |
| 2024/04/25 | 549 | 549 | 536 | 537 | 81,600 |
| 2024/04/24 | 548 | 550 | 541 | 546 | 100,400 |
| 2024/04/23 | 549 | 552 | 541 | 543 | 75,000 |
| 2024/04/22 | 545 | 546 | 538 | 541 | 82,900 |
| 2024/04/19 | 547 | 547 | 532 | 540 | 156,800 |
| 2024/04/18 | 535 | 548 | 535 | 546 | 72,200 |
| 2024/04/17 | 543 | 545 | 534 | 537 | 120,500 |
| 2024/04/16 | 552 | 554 | 539 | 540 | 203,700 |
| 2024/04/15 | 556 | 560 | 553 | 555 | 122,500 |
| 2024/04/12 | 570 | 575 | 564 | 565 | 98,600 |
| 2024/04/11 | 563 | 578 | 559 | 572 | 221,400 |
| 2024/04/10 | 572 | 574 | 564 | 565 | 104,000 |
| 2024/04/09 | 568 | 575 | 564 | 572 | 133,600 |
| 2024/04/08 | 556 | 567 | 556 | 562 | 138,600 |
| 2024/04/05 | 550 | 554 | 546 | 552 | 84,700 |
| 2024/04/04 | 560 | 562 | 551 | 557 | 142,800 |
| 2024/04/03 | 560 | 565 | 555 | 558 | 253,800 |
| 2024/04/02 | 575 | 576 | 561 | 563 | 196,900 |
| 2024/04/01 | 599 | 599 | 573 | 573 | 420,800 |
| 2024/03/29 | 566 | 595 | 566 | 595 | 337,900 |
| 2024/03/28 | 577 | 577 | 568 | 571 | 277,100 |
| 2024/03/27 | 563 | 585 | 561 | 576 | 574,600 |
| 2024/03/26 | 543 | 557 | 543 | 557 | 290,800 |
| 2024/03/25 | 540 | 547 | 537 | 544 | 161,100 |
| 2024/03/22 | 545 | 546 | 536 | 538 | 156,200 |
| 2024/03/21 | 544 | 551 | 539 | 543 | 323,900 |
| 2024/03/19 | 535 | 541 | 530 | 539 | 222,800 |
| 2024/03/18 | 535 | 536 | 527 | 533 | 257,700 |
| 2024/03/15 | 526 | 531 | 525 | 529 | 167,600 |
| 2024/03/14 | 521 | 531 | 521 | 529 | 189,400 |
| 2024/03/13 | 521 | 525 | 516 | 520 | 239,300 |
| 2024/03/12 | 513 | 529 | 510 | 529 | 226,100 |
| 2024/03/11 | 516 | 519 | 505 | 510 | 266,600 |
| 2024/03/08 | 514 | 527 | 514 | 523 | 222,600 |
| 2024/03/07 | 530 | 530 | 512 | 516 | 251,300 |
| 2024/03/06 | 525 | 531 | 521 | 528 | 267,300 |
| 2024/03/05 | 520 | 528 | 516 | 525 | 426,600 |
| 2024/03/04 | 510 | 523 | 503 | 519 | 440,100 |
| 2024/03/01 | 501 | 518 | 500 | 508 | 445,700 |
| 2024/02/29 | 500 | 505 | 496 | 498 | 234,200 |
| 2024/02/28 | 496 | 502 | 494 | 497 | 102,800 |
| 2024/02/27 | 490 | 497 | 488 | 494 | 97,300 |
| 2024/02/26 | 495 | 496 | 489 | 489 | 192,800 |
| 2024/02/22 | 501 | 501 | 488 | 493 | 218,400 |
| 2024/02/21 | 505 | 514 | 494 | 498 | 329,600 |
| 2024/02/20 | 505 | 505 | 495 | 502 | 221,600 |
| 2024/02/19 | 488 | 505 | 488 | 502 | 247,400 |
| 2024/02/16 | 491 | 494 | 486 | 489 | 165,900 |
| 2024/02/15 | 490 | 495 | 482 | 490 | 283,200 |
| 2024/02/14 | 498 | 500 | 484 | 489 | 404,300 |
| 2024/02/13 | 500 | 507 | 492 | 505 | 753,300 |
| 2024/02/09 | 451 | 505 | 448 | 492 | 1,316,700 |
| 2024/02/08 | 462 | 462 | 448 | 453 | 238,600 |
| 2024/02/07 | 459 | 464 | 457 | 461 | 204,900 |
| 2024/02/06 | 454 | 463 | 454 | 458 | 281,900 |
| 2024/02/05 | 447 | 456 | 446 | 454 | 254,100 |
| 2024/02/02 | 440 | 447 | 435 | 444 | 188,800 |
| 2024/02/01 | 444 | 446 | 433 | 440 | 442,200 |
| 2024/01/31 | 450 | 450 | 438 | 446 | 382,500 |
| 2024/01/30 | 450 | 454 | 446 | 448 | 189,600 |
| 2024/01/29 | 446 | 451 | 446 | 449 | 153,800 |
| 2024/01/26 | 448 | 449 | 444 | 445 | 281,800 |
| 2024/01/25 | 448 | 452 | 445 | 451 | 205,700 |
| 2024/01/24 | 451 | 453 | 447 | 449 | 151,700 |
| 2024/01/23 | 455 | 458 | 448 | 452 | 238,200 |
| 2024/01/22 | 452 | 455 | 450 | 453 | 201,600 |
| 2024/01/19 | 455 | 455 | 445 | 448 | 310,100 |
| 2024/01/18 | 455 | 459 | 450 | 450 | 240,900 |
| 2024/01/17 | 468 | 469 | 456 | 456 | 247,000 |
| 2024/01/16 | 471 | 472 | 465 | 465 | 166,900 |
| 2024/01/15 | 466 | 471 | 465 | 468 | 203,700 |
| 2024/01/12 | 469 | 472 | 463 | 464 | 217,300 |
| 2024/01/11 | 474 | 477 | 468 | 468 | 259,100 |
| 2024/01/10 | 473 | 473 | 469 | 471 | 187,200 |
| 2024/01/09 | 463 | 471 | 463 | 471 | 253,900 |
| 2024/01/05 | 461 | 463 | 459 | 460 | 167,600 |
| 2024/01/04 | 460 | 461 | 456 | 458 | 179,600 |