6440 JUKI(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 377 | 398 | 377 | 394 | 192,700 | 394 |
| 2025-02-04 | 365 | 382 | 365 | 377 | 114,900 | 377 |
| 2025-02-03 | 372 | 372 | 363 | 363 | 148,200 | 363 |
| 2025-01-31 | 385 | 386 | 380 | 380 | 104,700 | 380 |
| 2025-01-30 | 384 | 384 | 376 | 381 | 95,700 | 381 |
| 2025-01-29 | 378 | 391 | 378 | 386 | 124,800 | 386 |
| 2025-01-28 | 385 | 386 | 379 | 379 | 93,500 | 379 |
| 2025-01-27 | 375 | 385 | 375 | 383 | 166,300 | 383 |
| 2025-01-24 | 360 | 377 | 360 | 373 | 284,800 | 373 |
| 2025-01-23 | 360 | 363 | 356 | 362 | 82,400 | 362 |
| 2025-01-22 | 354 | 362 | 353 | 361 | 86,300 | 361 |
| 2025-01-21 | 357 | 357 | 354 | 354 | 57,100 | 354 |
| 2025-01-20 | 348 | 357 | 344 | 357 | 114,300 | 357 |
| 2025-01-17 | 340 | 347 | 337 | 347 | 91,900 | 347 |
| 2025-01-16 | 344 | 347 | 338 | 340 | 80,500 | 340 |
| 2025-01-15 | 340 | 347 | 340 | 347 | 148,900 | 347 |
| 2025-01-14 | 340 | 340 | 332 | 338 | 240,800 | 338 |
| 2025-01-10 | 340 | 343 | 337 | 340 | 123,400 | 340 |
| 2025-01-09 | 343 | 344 | 337 | 340 | 226,000 | 340 |
| 2025-01-08 | 350 | 350 | 344 | 344 | 260,300 | 344 |
| 2025-01-07 | 357 | 357 | 351 | 352 | 155,600 | 352 |
| 2025-01-06 | 372 | 372 | 356 | 356 | 187,700 | 356 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株