日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＢｌｕｅＭｅｍｅ(4069)の株価時系列情報

ＢｌｕｅＭｅｍｅ(4069)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
2026/07/10 700 736 700 702 15,700
2026/07/09 692 700 689 699 1,600
2026/07/08 708 708 688 697 7,800
2026/07/07 708 738 708 734 14,500
2026/07/06 674 700 665 698 17,200
2026/07/03 665 676 657 672 7,900
2026/07/02 694 694 658 665 14,600
2026/07/01 668 695 666 695 21,600
2026/06/30 638 648 627 648 24,400
2026/06/29 650 654 625 638 12,000
2026/06/26 630 659 622 650 16,100
2026/06/25 638 660 611 650 67,300
2026/06/24 774 783 637 637 161,300
2026/06/23 843 843 766 787 56,500
2026/06/22 860 900 845 858 17,900
2026/06/19 845 876 761 862 30,900
2026/06/18 861 928 841 849 36,000
2026/06/17 880 900 860 861 11,500
2026/06/16 893 898 854 880 26,600
2026/06/15 906 921 889 895 5,000
2026/06/12 963 963 906 906 4,000
2026/06/11 881 981 881 963 12,100
2026/06/10 927 931 876 896 11,700
2026/06/09 969 978 920 927 9,800
2026/06/08 983 988 943 954 16,900
2026/06/05 1,058 1,088 975 1,024 35,700
2026/06/04 994 1,098 935 1,028 52,500
2026/06/03 1,029 1,029 942 983 36,200
2026/06/02 1,010 1,049 943 1,049 44,300
2026/06/01 1,153 1,275 1,050 1,070 187,600
2026/05/29 922 1,033 922 1,033 33,100
2026/05/28 870 883 869 883 2,500
2026/05/27 881 915 870 870 13,400
2026/05/26 908 908 872 896 5,500
2026/05/25 960 977 904 908 14,900
2026/05/22 887 965 887 954 11,000
2026/05/21 880 918 862 894 10,900
2026/05/20 898 899 872 872 6,800
2026/05/19 920 935 881 898 15,600
2026/05/18 891 913 836 860 14,300
2026/05/15 901 936 866 881 26,400
2026/05/14 900 900 900 900 4,800
2026/05/13 1,172 1,200 1,145 1,200 3,600
2026/05/12 1,231 1,240 1,160 1,172 4,500
2026/05/11 1,291 1,291 1,206 1,228 7,300
2026/05/08 1,165 1,295 1,163 1,264 7,100
2026/05/07 1,180 1,207 1,166 1,166 2,800
2026/05/01 1,197 1,200 1,177 1,177 2,700
2026/04/30 1,165 1,199 1,165 1,168 1,900
2026/04/28 1,185 1,215 1,135 1,162 7,600
2026/04/27 1,292 1,292 1,185 1,215 8,700
2026/04/24 1,291 1,291 1,228 1,232 3,200
2026/04/23 1,279 1,304 1,264 1,264 4,800
2026/04/22 1,262 1,277 1,241 1,277 8,400
2026/04/21 1,220 1,262 1,198 1,262 4,600
2026/04/20 1,169 1,288 1,145 1,217 10,800
2026/04/17 1,193 1,199 1,170 1,185 2,300
2026/04/16 1,260 1,261 1,155 1,201 6,000
2026/04/15 1,191 1,244 1,170 1,231 8,200
2026/04/14 1,147 1,170 1,131 1,131 2,100
2026/04/13 1,149 1,171 1,139 1,146 2,400
2026/04/10 1,175 1,178 1,111 1,119 6,400
2026/04/09 1,148 1,210 1,135 1,174 4,300
2026/04/08 1,221 1,237 1,158 1,158 4,000
2026/04/07 1,270 1,270 1,210 1,216 5,900
2026/04/06 1,265 1,334 1,239 1,273 23,700
2026/04/03 1,094 1,231 1,094 1,231 18,900
2026/03/27 1,055 1,083 1,054 1,067 3,700
2026/03/26 1,088 1,088 1,050 1,056 3,100
2026/03/25 1,061 1,090 1,061 1,088 3,000
2026/03/24 1,054 1,061 1,053 1,053 1,800
2026/03/23 1,039 1,049 1,015 1,038 11,700
2026/03/19 1,092 1,092 1,051 1,051 4,300
2026/03/18 1,051 1,081 1,042 1,072 3,500
2026/03/17 1,050 1,064 1,050 1,051 7,100
2026/03/16 1,066 1,089 1,056 1,056 4,200
2026/03/13 1,041 1,070 1,041 1,042 3,700
2026/03/12 1,051 1,059 1,034 1,048 4,600
2026/03/11 1,084 1,100 1,040 1,060 6,500
2026/03/10 1,107 1,130 1,036 1,088 9,200
2026/03/09 1,055 1,119 1,027 1,077 20,800
2026/03/06 1,004 1,111 1,004 1,103 21,400
2026/03/05 1,019 1,021 1,000 1,020 28,600
2026/03/04 1,012 1,056 1,000 1,019 12,600
2026/03/03 1,040 1,047 1,012 1,013 4,600
2026/03/02 1,050 1,055 1,001 1,045 9,700
2026/02/27 1,070 1,082 1,045 1,056 8,900
2026/02/26 1,030 1,087 1,020 1,070 16,300
2026/02/25 975 1,014 975 1,010 10,200
2026/02/24 982 982 923 965 21,700
2026/02/20 992 1,011 963 983 13,800
2026/02/19 984 1,074 975 991 36,600
2026/02/18 945 1,006 928 973 66,200
2026/02/17 1,029 1,060 992 1,020 33,000
2026/02/16 1,090 1,135 1,030 1,030 101,100
2026/02/13 1,355 1,355 1,315 1,330 1,400
2026/02/12 1,348 1,350 1,322 1,340 3,200
2026/02/10 1,316 1,355 1,316 1,348 2,900
2026/02/09 1,329 1,355 1,311 1,316 5,300
2026/02/06 1,350 1,359 1,322 1,359 3,300
2026/02/05 1,352 1,371 1,350 1,350 3,700
2026/02/04 1,404 1,404 1,355 1,366 7,500
2026/02/03 1,401 1,429 1,401 1,414 2,800
2026/02/02 1,433 1,433 1,401 1,401 3,400
2026/01/30 1,426 1,453 1,418 1,433 1,000
2026/01/29 1,422 1,425 1,414 1,420 2,100
2026/01/28 1,455 1,455 1,422 1,422 4,700
2026/01/27 1,431 1,459 1,427 1,458 3,000
2026/01/26 1,442 1,466 1,432 1,461 4,400
2026/01/23 1,440 1,448 1,435 1,442 2,300
2026/01/22 1,427 1,449 1,416 1,435 4,900
2026/01/21 1,440 1,442 1,422 1,427 7,100
2026/01/20 1,456 1,479 1,445 1,458 3,600
2026/01/19 1,440 1,468 1,427 1,466 7,800
2026/01/16 1,475 1,482 1,422 1,470 7,100
2026/01/15 1,456 1,479 1,446 1,475 6,200
2026/01/14 1,457 1,463 1,432 1,456 5,100
2026/01/13 1,497 1,497 1,424 1,446 8,300
2026/01/09 1,445 1,486 1,445 1,475 11,100
2026/01/08 1,441 1,460 1,430 1,444 11,400
2026/01/07 1,434 1,449 1,416 1,434 5,200
2026/01/06 1,444 1,446 1,416 1,434 4,200
2026/01/05 1,462 1,462 1,418 1,437 10,800
2025/12/30 1,438 1,463 1,414 1,463 5,300
2025/12/29 1,427 1,497 1,420 1,441 17,000
2025/12/26 1,414 1,444 1,383 1,410 10,500
2025/12/25 1,419 1,436 1,410 1,414 7,900
2025/12/24 1,456 1,466 1,409 1,449 36,300
2025/12/23 1,342 1,397 1,288 1,366 11,000
2025/12/22 1,354 1,354 1,321 1,342 1,700
2025/12/19 1,337 1,366 1,337 1,343 3,200
2025/12/18 1,323 1,339 1,318 1,336 2,700
2025/12/17 1,342 1,342 1,285 1,318 8,000
2025/12/16 1,344 1,344 1,329 1,344 6,000
2025/12/15 1,387 1,387 1,355 1,355 5,500
2025/12/12 1,364 1,387 1,343 1,387 4,200
2025/12/11 1,381 1,381 1,343 1,357 4,700
2025/12/10 1,388 1,403 1,381 1,394 4,800
2025/12/09 1,403 1,435 1,395 1,395 7,300
2025/12/08 1,401 1,414 1,401 1,403 3,100
2025/12/05 1,438 1,438 1,381 1,400 7,300
2025/12/04 1,429 1,429 1,380 1,408 13,000
2025/12/03 1,524 1,582 1,398 1,429 122,600
2025/12/02 1,380 1,389 1,255 1,317 14,700
2025/12/01 1,431 1,432 1,384 1,384 3,900
2025/11/28 1,451 1,461 1,430 1,430 9,900
2025/11/27 1,425 1,458 1,425 1,450 4,800
2025/11/26 1,445 1,452 1,421 1,436 9,200
2025/11/25 1,412 1,428 1,399 1,415 6,500
2025/11/21 1,380 1,415 1,380 1,411 7,500
2025/11/20 1,376 1,411 1,376 1,385 11,600
2025/11/19 1,400 1,401 1,342 1,362 16,700
2025/11/18 1,436 1,436 1,335 1,370 26,000
2025/11/17 1,450 1,450 1,322 1,425 41,300
2025/11/14 1,518 1,581 1,438 1,438 132,300
2025/11/13 1,841 1,884 1,820 1,838 19,900
2025/11/12 1,933 1,933 1,849 1,852 13,100
2025/11/11 1,885 1,914 1,834 1,893 7,100
2025/11/10 1,853 1,880 1,815 1,864 10,100
2025/11/07 1,806 1,813 1,754 1,813 7,200
2025/11/06 1,800 1,848 1,799 1,803 1,300
2025/11/05 1,828 1,845 1,765 1,813 10,500
2025/11/04 1,863 1,876 1,833 1,868 5,300
2025/10/31 1,838 1,866 1,821 1,863 2,700
2025/10/30 1,746 1,920 1,700 1,825 16,300
2025/10/29 1,889 1,889 1,750 1,767 21,100
2025/10/28 2,036 2,086 1,877 1,894 19,200
2025/10/27 2,134 2,145 2,033 2,036 14,200
2025/10/24 2,131 2,134 2,078 2,134 2,800
2025/10/23 2,079 2,147 2,070 2,115 3,100
2025/10/22 2,100 2,129 2,050 2,129 4,100
2025/10/21 2,133 2,161 2,047 2,100 7,800
2025/10/20 2,100 2,137 2,083 2,133 4,200
2025/10/17 2,079 2,122 1,998 2,078 5,500
2025/10/16 2,070 2,120 2,060 2,079 3,800
2025/10/15 2,058 2,095 2,058 2,095 600
2025/10/14 2,010 2,114 2,010 2,091 3,900
2025/10/10 2,110 2,151 2,100 2,110 6,400
2025/10/09 2,062 2,109 2,012 2,105 6,400
2025/10/08 2,095 2,100 2,081 2,081 3,000
2025/10/07 2,125 2,145 2,076 2,081 6,800
2025/10/06 2,198 2,250 2,131 2,131 8,400
2025/10/03 2,124 2,124 2,050 2,070 2,600
2025/10/02 2,044 2,134 2,002 2,125 3,700
2025/10/01 2,128 2,128 2,000 2,044 5,400
2025/09/30 2,114 2,136 2,107 2,115 2,300
2025/09/29 2,357 2,407 2,144 2,164 12,300
2025/09/26 2,360 2,360 2,260 2,307 5,200
2025/09/25 2,394 2,440 2,252 2,325 13,700
2025/09/24 2,180 2,434 2,170 2,432 24,600
2025/09/22 2,106 2,159 2,093 2,149 5,200
2025/09/19 2,013 2,056 2,009 2,056 3,500
2025/09/18 2,054 2,054 1,971 2,013 6,700
2025/09/17 2,053 2,076 2,011 2,055 2,800
2025/09/16 2,071 2,119 2,070 2,079 1,300
2025/09/12 2,045 2,085 2,045 2,071 1,400
2025/09/11 2,098 2,117 2,036 2,087 4,600
2025/09/10 2,174 2,174 2,107 2,134 3,100
2025/09/09 2,192 2,201 2,144 2,187 3,400
2025/09/08 2,150 2,151 2,123 2,142 2,600

このページの先頭へ