6440 JUKI(株) の時系列データ [2023年度]

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

分割・併合履歴： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31