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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |