KabuInsight

ＪＵＫＩ

6440
プライム/機械/JUKI CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13667.0682.0666.0668.0-18.0-2.62%267,400
2026-03-12700.0716.0686.0686.0-21.0-2.97%252,800
2026-03-11708.0723.0706.0707.0+7.0+1.00%296,400
2026-03-10671.0700.0671.0700.0+39.0+5.90%309,200
2026-03-09668.0676.0639.0661.0-52.0-7.29%500,800
2026-03-06713.0719.0686.0713.0-15.0-2.06%339,200
2026-03-05719.0760.0717.0728.0+54.0+8.01%670,200
2026-03-04701.0710.0656.0674.0-57.0-7.80%1,335,000
2026-03-03746.0769.0728.0731.0-14.0-1.88%529,100
2026-03-02743.0760.0733.0745.0-25.0-3.25%612,700
2026-02-27745.0773.0738.0770.0+24.0+3.22%617,300
2026-02-26731.0792.0727.0746.0+28.0+3.90%1,651,900
2026-02-25719.0726.0708.0718.00.00.00%627,700
2026-02-24680.0726.0674.0718.0+68.0+10.46%1,291,700
2026-02-20661.0669.0646.0650.0-15.0-2.26%394,800
2026-02-19671.0675.0655.0665.0+2.0+0.30%432,700
2026-02-18667.0671.0660.0663.0+3.0+0.45%281,200
2026-02-17657.0674.0651.0660.0+5.0+0.76%491,500
2026-02-16648.0668.0642.0655.0+13.0+2.02%611,100
2026-02-13745.0745.0631.0642.0-38.0-5.59%2,172,700
2026-02-12580.0680.0566.0680.0+100.0+17.24%1,654,900
2026-02-10567.0582.0566.0580.0+13.0+2.29%344,500
2026-02-09565.0573.0559.0567.0+12.0+2.16%358,900
2026-02-06545.0560.0536.0555.0+7.0+1.28%231,000
2026-02-05546.0555.0542.0548.0-2.0-0.36%221,600
2026-02-04526.0552.0526.0550.0+24.0+4.56%301,300
2026-02-03520.0526.0517.0526.0+10.0+1.94%178,400
2026-02-02529.0538.0516.0516.0-21.0-3.91%191,400
2026-01-30519.0537.0514.0537.0+23.0+4.47%195,400
2026-01-29520.0523.0512.0514.0-6.0-1.15%192,400
2026-01-28525.0526.0520.0520.0-10.0-1.89%91,200
2026-01-27521.0532.0516.0530.0+8.0+1.53%175,500
2026-01-26539.0539.0522.0522.0-27.0-4.92%261,200
2026-01-23535.0549.0530.0549.0+14.0+2.62%259,700
2026-01-22520.0537.0519.0535.0+18.0+3.48%193,200
2026-01-21515.0526.0507.0517.0-6.0-1.15%136,200
2026-01-20522.0528.0515.0523.0-1.0-0.19%135,600
2026-01-19528.0534.0517.0524.0-8.0-1.50%229,900
2026-01-16523.0532.0516.0532.0+5.0+0.95%134,700
2026-01-15520.0527.0515.0527.0+7.0+1.35%132,000
2026-01-14510.0520.0508.0520.0+13.0+2.56%185,400
2026-01-13519.0522.0507.0507.0-5.0-0.98%136,700
2026-01-09501.0514.0501.0512.0+11.0+2.20%124,200
2026-01-08504.0509.0501.0501.0-4.0-0.79%119,700
2026-01-07503.0512.0500.0505.0-4.0-0.79%228,200
2026-01-06515.0521.0506.0509.0-6.0-1.17%209,700
2026-01-05503.0524.0503.0515.0+14.0+2.79%258,200
2025-12-30502.0507.0496.0501.0+1.0+0.20%123,300
2025-12-29492.0500.0487.0500.0+3.0+0.60%144,600
2025-12-26493.0502.0493.0497.0+4.0+0.81%164,700
2025-12-25484.0497.0484.0493.0+11.0+2.28%97,600
2025-12-24493.0493.0481.0482.0-11.0-2.23%129,100
2025-12-23503.0504.0487.0493.0-14.0-2.76%284,200
2025-12-22499.0511.0499.0507.0+14.0+2.84%276,000
2025-12-19486.0493.0483.0493.0+7.0+1.44%157,300
2025-12-18485.0489.0481.0486.0+1.0+0.21%114,400
2025-12-17485.0490.0480.0485.0+2.0+0.41%93,900
2025-12-16478.0491.0478.0483.0+10.0+2.11%289,700
2025-12-15460.0473.0457.0473.0+13.0+2.83%141,200
2025-12-12463.0467.0456.0460.00.00.00%103,200
2025-12-11466.0467.0453.0460.00.00.00%141,000
2025-12-10463.0467.0456.0460.0+1.0+0.22%93,700
2025-12-09460.0465.0450.0459.0-1.0-0.22%150,100
2025-12-08453.0463.0448.0460.0+6.0+1.32%83,600
2025-12-05466.0468.0452.0454.0-14.0-2.99%175,200
2025-12-04459.0473.0455.0468.0+11.0+2.41%185,200
2025-12-03444.0462.0440.0457.0+14.0+3.16%357,700
2025-12-02414.0449.0411.0443.0+33.0+8.05%475,500
2025-12-01430.0430.0410.0410.0-23.0-5.31%208,300
2025-11-28419.0433.0417.0433.0+14.0+3.34%144,300
2025-11-27425.0426.0416.0419.0-6.0-1.41%160,000
2025-11-26422.0428.0420.0425.0+4.0+0.95%123,700
2025-11-25444.0445.0420.0421.0-26.0-5.82%231,900
2025-11-21447.0452.0442.0447.0-1.0-0.22%124,600
2025-11-20451.0456.0446.0448.0+5.0+1.13%278,100
2025-11-19470.0471.0442.0443.0-27.0-5.74%243,700
2025-11-18480.0480.0462.0470.0-12.0-2.49%154,900
2025-11-17493.0493.0476.0482.0-12.0-2.43%171,500
2025-11-14473.0505.0468.0494.0+29.0+6.24%420,300
2025-11-13455.0472.0437.0465.0+7.0+1.53%404,600
2025-11-12455.0462.0454.0458.0+2.0+0.44%91,700
2025-11-11455.0456.0445.0456.0+4.0+0.88%85,400
2025-11-10448.0452.0444.0452.0+4.0+0.89%49,000
2025-11-07451.0452.0441.0448.0-6.0-1.32%61,100
2025-11-06443.0459.0436.0454.0+19.0+4.37%187,800
2025-11-05444.0449.0428.0435.0-10.0-2.25%101,700
2025-11-04436.0446.0436.0445.0+2.0+0.45%137,100
2025-10-31442.0448.0433.0443.0+9.0+2.07%198,000
2025-10-30432.0439.0431.0434.0+3.0+0.70%104,800
2025-10-29440.0441.0430.0431.0-11.0-2.49%145,300
2025-10-28455.0455.0440.0442.0-18.0-3.91%172,500
2025-10-27458.0463.0455.0460.0+5.0+1.10%180,200
2025-10-24450.0457.0448.0455.0+9.0+2.02%93,200
2025-10-23450.0450.0444.0446.0-3.0-0.67%46,000
2025-10-22443.0449.0442.0449.0+4.0+0.90%51,400
2025-10-21447.0450.0443.0445.0-5.0-1.11%160,200
2025-10-20447.0450.0445.0450.0+11.0+2.51%94,900
2025-10-17447.0447.0438.0439.0-6.0-1.35%78,300
2025-10-16439.0446.0438.0445.0+4.0+0.91%83,400
2025-10-15426.0442.0426.0441.0+16.0+3.76%91,400
2025-10-14428.0438.0424.0425.0-11.0-2.52%144,900
2025-10-10437.0442.0429.0436.0-8.0-1.80%142,700
2025-10-09423.0444.0423.0444.0+21.0+4.96%156,600
2025-10-08420.0428.0420.0423.0-1.0-0.24%44,000
2025-10-07429.0429.0421.0424.0-2.0-0.47%63,800
2025-10-06430.0430.0423.0426.0+4.0+0.95%95,800
2025-10-03420.0425.0419.0422.0+3.0+0.72%43,500
2025-10-02425.0427.0419.0419.0-6.0-1.41%59,900
2025-10-01432.0436.0424.0425.0-6.0-1.39%83,900
2025-09-30440.0440.0431.0431.0-1.0-0.23%67,900
2025-09-29438.0441.0430.0432.0-5.0-1.14%74,900
2025-09-26426.0438.0426.0437.0+8.0+1.86%120,900
2025-09-25418.0430.0418.0429.0+13.0+3.13%86,600
2025-09-24417.0420.0413.0416.0-2.0-0.48%72,300
2025-09-22422.0426.0418.0418.0-2.0-0.48%64,500
2025-09-19428.0428.0415.0420.0-2.0-0.47%116,600
2025-09-18421.0426.0415.0422.0-1.0-0.24%113,500
2025-09-17432.0433.0422.0423.0-12.0-2.76%102,100
2025-09-16432.0443.0431.0435.0+3.0+0.69%65,200
2025-09-12438.0438.0431.0432.0——123,200

直近120営業日分を表示