6440 JUKI(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 373 | 375 | 369 | 372 | 163,700 | 372 |
| 2024-12-27 | 363 | 372 | 363 | 370 | 160,400 | 370 |
| 2024-12-26 | 356 | 365 | 356 | 363 | 192,200 | 363 |
| 2024-12-25 | 361 | 363 | 354 | 357 | 213,700 | 357 |
| 2024-12-24 | 356 | 361 | 356 | 359 | 237,200 | 359 |
| 2024-12-23 | 358 | 360 | 352 | 356 | 151,300 | 356 |
| 2024-12-20 | 355 | 364 | 353 | 357 | 246,600 | 357 |
| 2024-12-19 | 352 | 354 | 348 | 354 | 240,900 | 354 |
| 2024-12-18 | 355 | 357 | 348 | 355 | 376,100 | 355 |
| 2024-12-17 | 371 | 371 | 355 | 355 | 459,800 | 355 |
| 2024-12-16 | 378 | 380 | 371 | 371 | 95,800 | 371 |
| 2024-12-13 | 382 | 386 | 371 | 376 | 257,600 | 376 |
| 2024-12-12 | 396 | 398 | 386 | 386 | 162,800 | 386 |
| 2024-12-11 | 383 | 395 | 383 | 394 | 188,600 | 394 |
| 2024-12-10 | 384 | 386 | 380 | 382 | 168,300 | 382 |
| 2024-12-09 | 377 | 387 | 377 | 382 | 191,400 | 382 |
| 2024-12-06 | 377 | 377 | 371 | 376 | 148,800 | 376 |
| 2024-12-05 | 377 | 382 | 375 | 377 | 139,200 | 377 |
| 2024-12-04 | 383 | 386 | 374 | 375 | 206,400 | 375 |
| 2024-12-03 | 384 | 391 | 380 | 381 | 260,400 | 381 |
| 2024-12-02 | 385 | 387 | 380 | 385 | 127,500 | 385 |
| 2024-11-29 | 394 | 394 | 385 | 386 | 142,600 | 386 |
| 2024-11-28 | 388 | 393 | 387 | 392 | 64,400 | 392 |
| 2024-11-27 | 393 | 396 | 387 | 388 | 110,800 | 388 |
| 2024-11-26 | 400 | 404 | 390 | 391 | 119,800 | 391 |
| 2024-11-25 | 407 | 409 | 400 | 400 | 60,400 | 400 |
| 2024-11-22 | 404 | 408 | 403 | 406 | 64,500 | 406 |
| 2024-11-21 | 398 | 406 | 398 | 403 | 59,000 | 403 |
| 2024-11-20 | 407 | 408 | 395 | 398 | 74,900 | 398 |
| 2024-11-19 | 406 | 409 | 401 | 402 | 57,700 | 402 |
| 2024-11-18 | 413 | 413 | 401 | 403 | 63,600 | 403 |
| 2024-11-15 | 412 | 424 | 412 | 415 | 105,700 | 415 |
| 2024-11-14 | 415 | 418 | 403 | 414 | 141,100 | 414 |
| 2024-11-13 | 405 | 428 | 403 | 415 | 422,300 | 415 |
| 2024-11-12 | 396 | 409 | 396 | 404 | 198,100 | 404 |
| 2024-11-11 | 399 | 403 | 395 | 396 | 69,500 | 396 |
| 2024-11-08 | 409 | 411 | 401 | 401 | 60,000 | 401 |
| 2024-11-07 | 408 | 412 | 405 | 409 | 107,600 | 409 |
| 2024-11-06 | 399 | 408 | 399 | 406 | 115,800 | 406 |
| 2024-11-05 | 397 | 399 | 393 | 398 | 34,000 | 398 |
| 2024-11-01 | 400 | 400 | 393 | 394 | 66,500 | 394 |
| 2024-10-31 | 396 | 401 | 395 | 400 | 60,000 | 400 |
| 2024-10-30 | 405 | 405 | 395 | 395 | 138,600 | 395 |
| 2024-10-29 | 402 | 406 | 398 | 403 | 73,900 | 403 |
| 2024-10-28 | 390 | 403 | 390 | 402 | 78,000 | 402 |
| 2024-10-25 | 391 | 394 | 389 | 391 | 76,600 | 391 |
| 2024-10-24 | 387 | 396 | 383 | 394 | 114,400 | 394 |
| 2024-10-23 | 387 | 394 | 387 | 389 | 94,200 | 389 |
| 2024-10-22 | 398 | 398 | 387 | 390 | 169,200 | 390 |
| 2024-10-21 | 392 | 398 | 392 | 398 | 58,200 | 398 |
| 2024-10-18 | 399 | 399 | 392 | 395 | 34,600 | 395 |
| 2024-10-17 | 396 | 396 | 390 | 392 | 110,500 | 392 |
| 2024-10-16 | 397 | 403 | 392 | 396 | 106,600 | 396 |
| 2024-10-15 | 400 | 403 | 398 | 403 | 80,200 | 403 |
| 2024-10-11 | 408 | 408 | 400 | 400 | 44,000 | 400 |
| 2024-10-10 | 408 | 409 | 401 | 405 | 46,700 | 405 |
| 2024-10-09 | 410 | 412 | 404 | 405 | 42,000 | 405 |
| 2024-10-08 | 415 | 415 | 403 | 406 | 122,900 | 406 |
| 2024-10-07 | 425 | 425 | 417 | 421 | 83,300 | 421 |
| 2024-10-04 | 420 | 424 | 420 | 422 | 51,000 | 422 |
| 2024-10-03 | 424 | 429 | 419 | 423 | 152,800 | 423 |
| 2024-10-02 | 416 | 420 | 413 | 416 | 83,500 | 416 |
| 2024-10-01 | 405 | 418 | 404 | 418 | 157,100 | 418 |
| 2024-09-30 | 411 | 415 | 398 | 400 | 303,500 | 400 |
| 2024-09-27 | 417 | 429 | 415 | 426 | 221,700 | 426 |
| 2024-09-26 | 413 | 418 | 411 | 417 | 123,400 | 417 |
| 2024-09-25 | 411 | 414 | 405 | 406 | 68,100 | 406 |
| 2024-09-24 | 416 | 416 | 406 | 411 | 104,200 | 411 |
| 2024-09-20 | 413 | 421 | 409 | 417 | 285,600 | 417 |
| 2024-09-19 | 408 | 416 | 405 | 413 | 141,000 | 413 |
| 2024-09-18 | 401 | 405 | 395 | 404 | 87,300 | 404 |
| 2024-09-17 | 398 | 399 | 393 | 398 | 74,700 | 398 |
| 2024-09-13 | 402 | 406 | 395 | 398 | 93,000 | 398 |
| 2024-09-12 | 397 | 409 | 395 | 407 | 207,300 | 407 |
| 2024-09-11 | 395 | 397 | 389 | 392 | 148,100 | 392 |
| 2024-09-10 | 393 | 396 | 391 | 392 | 53,300 | 392 |
| 2024-09-09 | 386 | 392 | 379 | 390 | 181,600 | 390 |
| 2024-09-06 | 396 | 399 | 390 | 392 | 81,100 | 392 |
| 2024-09-05 | 395 | 402 | 389 | 396 | 178,700 | 396 |
| 2024-09-04 | 398 | 401 | 393 | 394 | 152,400 | 394 |
| 2024-09-03 | 404 | 410 | 402 | 404 | 89,800 | 404 |
| 2024-09-02 | 405 | 408 | 400 | 402 | 86,800 | 402 |
| 2024-08-30 | 405 | 408 | 402 | 405 | 107,000 | 405 |
| 2024-08-29 | 410 | 411 | 398 | 400 | 204,600 | 400 |
| 2024-08-28 | 418 | 418 | 410 | 410 | 89,000 | 410 |
| 2024-08-27 | 406 | 423 | 404 | 419 | 171,100 | 419 |
| 2024-08-26 | 410 | 412 | 401 | 401 | 196,200 | 401 |
| 2024-08-23 | 412 | 421 | 412 | 418 | 85,400 | 418 |
| 2024-08-22 | 416 | 420 | 411 | 415 | 163,900 | 415 |
| 2024-08-21 | 415 | 425 | 415 | 419 | 103,200 | 419 |
| 2024-08-20 | 412 | 422 | 411 | 421 | 110,100 | 421 |
| 2024-08-19 | 421 | 423 | 404 | 404 | 225,300 | 404 |
| 2024-08-16 | 412 | 425 | 410 | 425 | 179,300 | 425 |
| 2024-08-15 | 403 | 408 | 401 | 406 | 146,200 | 406 |
| 2024-08-14 | 393 | 402 | 388 | 402 | 205,200 | 402 |
| 2024-08-13 | 385 | 391 | 382 | 390 | 223,500 | 390 |
| 2024-08-09 | 380 | 395 | 375 | 385 | 408,700 | 385 |
| 2024-08-08 | 387 | 390 | 368 | 378 | 755,100 | 378 |
| 2024-08-07 | 415 | 455 | 381 | 385 | 1,310,900 | 385 |
| 2024-08-06 | 405 | 436 | 405 | 421 | 402,900 | 421 |
| 2024-08-05 | 432 | 434 | 395 | 397 | 594,500 | 397 |
| 2024-08-02 | 457 | 466 | 446 | 448 | 312,400 | 448 |
| 2024-08-01 | 488 | 491 | 469 | 469 | 295,800 | 469 |
| 2024-07-31 | 495 | 504 | 488 | 504 | 91,500 | 504 |
| 2024-07-30 | 498 | 499 | 491 | 495 | 78,900 | 495 |
| 2024-07-29 | 500 | 505 | 496 | 499 | 85,500 | 499 |
| 2024-07-26 | 494 | 497 | 492 | 492 | 52,600 | 492 |
| 2024-07-25 | 493 | 499 | 489 | 493 | 134,900 | 493 |
| 2024-07-24 | 502 | 507 | 494 | 494 | 157,900 | 494 |
| 2024-07-23 | 506 | 511 | 503 | 503 | 57,600 | 503 |
| 2024-07-22 | 511 | 512 | 504 | 507 | 88,300 | 507 |
| 2024-07-19 | 513 | 517 | 506 | 509 | 359,900 | 509 |
| 2024-07-18 | 533 | 536 | 523 | 523 | 81,100 | 523 |
| 2024-07-17 | 535 | 552 | 535 | 538 | 173,800 | 538 |
| 2024-07-16 | 568 | 570 | 532 | 533 | 525,600 | 533 |
| 2024-07-12 | 530 | 536 | 525 | 530 | 104,900 | 530 |
| 2024-07-11 | 534 | 540 | 530 | 533 | 199,500 | 533 |
| 2024-07-10 | 532 | 535 | 519 | 522 | 176,400 | 522 |
| 2024-07-09 | 536 | 552 | 532 | 536 | 287,900 | 536 |
| 2024-07-08 | 509 | 548 | 507 | 543 | 407,000 | 543 |
| 2024-07-05 | 516 | 519 | 508 | 508 | 64,500 | 508 |
| 2024-07-04 | 513 | 516 | 509 | 516 | 90,000 | 516 |
| 2024-07-03 | 513 | 516 | 507 | 508 | 103,900 | 508 |
| 2024-07-02 | 513 | 523 | 510 | 517 | 146,600 | 517 |
| 2024-07-01 | 522 | 528 | 514 | 517 | 150,300 | 517 |
| 2024-06-28 | 500 | 518 | 498 | 517 | 247,200 | 517 |
| 2024-06-27 | 502 | 506 | 491 | 493 | 292,100 | 493 |
| 2024-06-26 | 520 | 520 | 502 | 504 | 187,700 | 504 |
| 2024-06-25 | 519 | 524 | 517 | 521 | 130,900 | 521 |
| 2024-06-24 | 515 | 518 | 510 | 518 | 121,400 | 518 |
| 2024-06-21 | 510 | 519 | 509 | 513 | 212,800 | 513 |
| 2024-06-20 | 515 | 519 | 507 | 510 | 124,600 | 510 |
| 2024-06-19 | 520 | 520 | 507 | 511 | 108,100 | 511 |
| 2024-06-18 | 503 | 517 | 499 | 517 | 202,200 | 517 |
| 2024-06-17 | 501 | 503 | 495 | 501 | 175,100 | 501 |
| 2024-06-14 | 489 | 502 | 488 | 502 | 205,100 | 502 |
| 2024-06-13 | 492 | 494 | 485 | 488 | 118,400 | 488 |
| 2024-06-12 | 487 | 494 | 487 | 492 | 93,000 | 492 |
| 2024-06-11 | 492 | 493 | 485 | 485 | 84,100 | 485 |
| 2024-06-10 | 478 | 490 | 478 | 489 | 115,200 | 489 |
| 2024-06-07 | 488 | 491 | 478 | 479 | 121,800 | 479 |
| 2024-06-06 | 489 | 492 | 485 | 491 | 88,500 | 491 |
| 2024-06-05 | 494 | 495 | 487 | 489 | 90,500 | 489 |
| 2024-06-04 | 501 | 503 | 495 | 495 | 77,900 | 495 |
| 2024-06-03 | 505 | 509 | 501 | 501 | 73,400 | 501 |
| 2024-05-31 | 502 | 503 | 494 | 497 | 185,400 | 497 |
| 2024-05-30 | 490 | 502 | 486 | 499 | 147,900 | 499 |
| 2024-05-29 | 506 | 506 | 493 | 494 | 146,300 | 494 |
| 2024-05-28 | 507 | 512 | 505 | 508 | 108,000 | 508 |
| 2024-05-27 | 510 | 512 | 501 | 504 | 109,100 | 504 |
| 2024-05-24 | 510 | 511 | 504 | 506 | 135,100 | 506 |
| 2024-05-23 | 528 | 528 | 514 | 517 | 115,400 | 517 |
| 2024-05-22 | 534 | 535 | 523 | 523 | 84,300 | 523 |
| 2024-05-21 | 531 | 540 | 531 | 533 | 102,200 | 533 |
| 2024-05-20 | 520 | 537 | 518 | 533 | 149,400 | 533 |
| 2024-05-17 | 510 | 516 | 504 | 516 | 130,500 | 516 |
| 2024-05-16 | 540 | 540 | 511 | 516 | 194,200 | 516 |
| 2024-05-15 | 545 | 552 | 539 | 540 | 118,700 | 540 |
| 2024-05-14 | 541 | 550 | 532 | 545 | 230,100 | 545 |
| 2024-05-13 | 543 | 553 | 539 | 542 | 268,200 | 542 |
| 2024-05-10 | 540 | 546 | 535 | 538 | 89,000 | 538 |
| 2024-05-09 | 540 | 548 | 533 | 541 | 138,600 | 541 |
| 2024-05-08 | 542 | 554 | 540 | 542 | 179,500 | 542 |
| 2024-05-07 | 540 | 544 | 538 | 542 | 65,500 | 542 |
| 2024-05-02 | 540 | 545 | 536 | 536 | 56,500 | 536 |
| 2024-05-01 | 540 | 543 | 536 | 538 | 94,800 | 538 |
| 2024-04-30 | 540 | 546 | 533 | 539 | 132,400 | 539 |
| 2024-04-26 | 536 | 536 | 524 | 532 | 134,500 | 532 |
| 2024-04-25 | 549 | 549 | 536 | 537 | 81,600 | 537 |
| 2024-04-24 | 548 | 550 | 541 | 546 | 100,400 | 546 |
| 2024-04-23 | 549 | 552 | 541 | 543 | 75,000 | 543 |
| 2024-04-22 | 545 | 546 | 538 | 541 | 82,900 | 541 |
| 2024-04-19 | 547 | 547 | 532 | 540 | 156,800 | 540 |
| 2024-04-18 | 535 | 548 | 535 | 546 | 72,200 | 546 |
| 2024-04-17 | 543 | 545 | 534 | 537 | 120,500 | 537 |
| 2024-04-16 | 552 | 554 | 539 | 540 | 203,700 | 540 |
| 2024-04-15 | 556 | 560 | 553 | 555 | 122,500 | 555 |
| 2024-04-12 | 570 | 575 | 564 | 565 | 98,600 | 565 |
| 2024-04-11 | 563 | 578 | 559 | 572 | 221,400 | 572 |
| 2024-04-10 | 572 | 574 | 564 | 565 | 104,000 | 565 |
| 2024-04-09 | 568 | 575 | 564 | 572 | 133,600 | 572 |
| 2024-04-08 | 556 | 567 | 556 | 562 | 138,600 | 562 |
| 2024-04-05 | 550 | 554 | 546 | 552 | 84,700 | 552 |
| 2024-04-04 | 560 | 562 | 551 | 557 | 142,800 | 557 |
| 2024-04-03 | 560 | 565 | 555 | 558 | 253,800 | 558 |
| 2024-04-02 | 575 | 576 | 561 | 563 | 196,900 | 563 |
| 2024-04-01 | 599 | 599 | 573 | 573 | 420,800 | 573 |
| 2024-03-29 | 566 | 595 | 566 | 595 | 337,900 | 595 |
| 2024-03-28 | 577 | 577 | 568 | 571 | 277,100 | 571 |
| 2024-03-27 | 563 | 585 | 561 | 576 | 574,600 | 576 |
| 2024-03-26 | 543 | 557 | 543 | 557 | 290,800 | 557 |
| 2024-03-25 | 540 | 547 | 537 | 544 | 161,100 | 544 |
| 2024-03-22 | 545 | 546 | 536 | 538 | 156,200 | 538 |
| 2024-03-21 | 544 | 551 | 539 | 543 | 323,900 | 543 |
| 2024-03-19 | 535 | 541 | 530 | 539 | 222,800 | 539 |
| 2024-03-18 | 535 | 536 | 527 | 533 | 257,700 | 533 |
| 2024-03-15 | 526 | 531 | 525 | 529 | 167,600 | 529 |
| 2024-03-14 | 521 | 531 | 521 | 529 | 189,400 | 529 |
| 2024-03-13 | 521 | 525 | 516 | 520 | 239,300 | 520 |
| 2024-03-12 | 513 | 529 | 510 | 529 | 226,100 | 529 |
| 2024-03-11 | 516 | 519 | 505 | 510 | 266,600 | 510 |
| 2024-03-08 | 514 | 527 | 514 | 523 | 222,600 | 523 |
| 2024-03-07 | 530 | 530 | 512 | 516 | 251,300 | 516 |
| 2024-03-06 | 525 | 531 | 521 | 528 | 267,300 | 528 |
| 2024-03-05 | 520 | 528 | 516 | 525 | 426,600 | 525 |
| 2024-03-04 | 510 | 523 | 503 | 519 | 440,100 | 519 |
| 2024-03-01 | 501 | 518 | 500 | 508 | 445,700 | 508 |
| 2024-02-29 | 500 | 505 | 496 | 498 | 234,200 | 498 |
| 2024-02-28 | 496 | 502 | 494 | 497 | 102,800 | 497 |
| 2024-02-27 | 490 | 497 | 488 | 494 | 97,300 | 494 |
| 2024-02-26 | 495 | 496 | 489 | 489 | 192,800 | 489 |
| 2024-02-22 | 501 | 501 | 488 | 493 | 218,400 | 493 |
| 2024-02-21 | 505 | 514 | 494 | 498 | 329,600 | 498 |
| 2024-02-20 | 505 | 505 | 495 | 502 | 221,600 | 502 |
| 2024-02-19 | 488 | 505 | 488 | 502 | 247,400 | 502 |
| 2024-02-16 | 491 | 494 | 486 | 489 | 165,900 | 489 |
| 2024-02-15 | 490 | 495 | 482 | 490 | 283,200 | 490 |
| 2024-02-14 | 498 | 500 | 484 | 489 | 404,300 | 489 |
| 2024-02-13 | 500 | 507 | 492 | 505 | 753,300 | 505 |
| 2024-02-09 | 451 | 505 | 448 | 492 | 1,316,700 | 492 |
| 2024-02-08 | 462 | 462 | 448 | 453 | 238,600 | 453 |
| 2024-02-07 | 459 | 464 | 457 | 461 | 204,900 | 461 |
| 2024-02-06 | 454 | 463 | 454 | 458 | 281,900 | 458 |
| 2024-02-05 | 447 | 456 | 446 | 454 | 254,100 | 454 |
| 2024-02-02 | 440 | 447 | 435 | 444 | 188,800 | 444 |
| 2024-02-01 | 444 | 446 | 433 | 440 | 442,200 | 440 |
| 2024-01-31 | 450 | 450 | 438 | 446 | 382,500 | 446 |
| 2024-01-30 | 450 | 454 | 446 | 448 | 189,600 | 448 |
| 2024-01-29 | 446 | 451 | 446 | 449 | 153,800 | 449 |
| 2024-01-26 | 448 | 449 | 444 | 445 | 281,800 | 445 |
| 2024-01-25 | 448 | 452 | 445 | 451 | 205,700 | 451 |
| 2024-01-24 | 451 | 453 | 447 | 449 | 151,700 | 449 |
| 2024-01-23 | 455 | 458 | 448 | 452 | 238,200 | 452 |
| 2024-01-22 | 452 | 455 | 450 | 453 | 201,600 | 453 |
| 2024-01-19 | 455 | 455 | 445 | 448 | 310,100 | 448 |
| 2024-01-18 | 455 | 459 | 450 | 450 | 240,900 | 450 |
| 2024-01-17 | 468 | 469 | 456 | 456 | 247,000 | 456 |
| 2024-01-16 | 471 | 472 | 465 | 465 | 166,900 | 465 |
| 2024-01-15 | 466 | 471 | 465 | 468 | 203,700 | 468 |
| 2024-01-12 | 469 | 472 | 463 | 464 | 217,300 | 464 |
| 2024-01-11 | 474 | 477 | 468 | 468 | 259,100 | 468 |
| 2024-01-10 | 473 | 473 | 469 | 471 | 187,200 | 471 |
| 2024-01-09 | 463 | 471 | 463 | 471 | 253,900 | 471 |
| 2024-01-05 | 461 | 463 | 459 | 460 | 167,600 | 460 |
| 2024-01-04 | 460 | 461 | 456 | 458 | 179,600 | 458 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株