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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,189 | 1,208 | 1,189 | 1,205 | 2,800 |
| 2024/04/25 | 1,220 | 1,247 | 1,219 | 1,219 | 900 |
| 2024/04/24 | 1,218 | 1,236 | 1,200 | 1,220 | 2,000 |
| 2024/04/23 | 1,186 | 1,209 | 1,173 | 1,209 | 1,700 |
| 2024/04/22 | 1,162 | 1,220 | 1,162 | 1,190 | 4,300 |
| 2024/04/19 | 1,200 | 1,211 | 1,151 | 1,190 | 17,400 |
| 2024/04/18 | 1,219 | 1,248 | 1,217 | 1,248 | 700 |
| 2024/04/17 | 1,277 | 1,277 | 1,221 | 1,221 | 8,700 |
| 2024/04/16 | 1,243 | 1,249 | 1,231 | 1,231 | 2,600 |
| 2024/04/15 | 1,251 | 1,257 | 1,250 | 1,257 | 1,500 |
| 2024/04/12 | 1,275 | 1,275 | 1,254 | 1,266 | 2,600 |
| 2024/04/11 | 1,286 | 1,286 | 1,257 | 1,275 | 2,400 |
| 2024/04/10 | 1,287 | 1,300 | 1,250 | 1,297 | 4,800 |
| 2024/04/09 | 1,282 | 1,307 | 1,282 | 1,295 | 1,300 |
| 2024/04/08 | 1,290 | 1,309 | 1,274 | 1,309 | 2,900 |
| 2024/04/05 | 1,291 | 1,319 | 1,284 | 1,290 | 2,100 |
| 2024/04/04 | 1,298 | 1,314 | 1,291 | 1,314 | 4,200 |
| 2024/04/03 | 1,319 | 1,319 | 1,293 | 1,301 | 2,800 |
| 2024/04/02 | 1,342 | 1,343 | 1,320 | 1,330 | 4,900 |
| 2024/04/01 | 1,344 | 1,355 | 1,305 | 1,335 | 5,900 |
| 2024/03/29 | 1,314 | 1,330 | 1,311 | 1,330 | 4,300 |
| 2024/03/28 | 1,354 | 1,354 | 1,299 | 1,314 | 4,900 |
| 2024/03/27 | 1,345 | 1,354 | 1,335 | 1,354 | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,332 | 1,345 | 1,500 |
| 2024/03/25 | 1,357 | 1,373 | 1,340 | 1,363 | 3,400 |
| 2024/03/22 | 1,366 | 1,375 | 1,358 | 1,362 | 3,000 |
| 2024/03/21 | 1,397 | 1,398 | 1,352 | 1,358 | 7,000 |
| 2024/03/19 | 1,385 | 1,422 | 1,369 | 1,396 | 12,900 |
| 2024/03/18 | 1,366 | 1,385 | 1,312 | 1,385 | 23,000 |
| 2024/03/15 | 1,260 | 1,274 | 1,260 | 1,274 | 2,300 |
| 2024/03/14 | 1,281 | 1,288 | 1,256 | 1,261 | 2,400 |
| 2024/03/13 | 1,286 | 1,320 | 1,270 | 1,285 | 3,500 |
| 2024/03/12 | 1,323 | 1,329 | 1,281 | 1,300 | 3,300 |
| 2024/03/11 | 1,300 | 1,330 | 1,294 | 1,323 | 5,900 |
| 2024/03/08 | 1,334 | 1,367 | 1,309 | 1,330 | 3,700 |
| 2024/03/07 | 1,363 | 1,365 | 1,309 | 1,333 | 8,500 |
| 2024/03/06 | 1,332 | 1,375 | 1,313 | 1,333 | 7,600 |
| 2024/03/05 | 1,390 | 1,411 | 1,329 | 1,356 | 17,900 |
| 2024/03/04 | 1,395 | 1,410 | 1,350 | 1,385 | 16,400 |
| 2024/03/01 | 1,420 | 1,448 | 1,364 | 1,392 | 21,300 |
| 2024/02/29 | 1,380 | 1,499 | 1,333 | 1,419 | 101,500 |
| 2024/02/28 | 1,325 | 1,327 | 1,262 | 1,290 | 4,800 |
| 2024/02/27 | 1,276 | 1,311 | 1,250 | 1,302 | 11,700 |
| 2024/02/26 | 1,234 | 1,275 | 1,229 | 1,275 | 5,900 |
| 2024/02/22 | 1,270 | 1,280 | 1,239 | 1,240 | 7,600 |
| 2024/02/21 | 1,284 | 1,291 | 1,261 | 1,262 | 5,300 |
| 2024/02/20 | 1,290 | 1,310 | 1,290 | 1,293 | 3,400 |
| 2024/02/19 | 1,242 | 1,311 | 1,242 | 1,280 | 11,100 |
| 2024/02/16 | 1,200 | 1,255 | 1,200 | 1,241 | 10,400 |
| 2024/02/15 | 1,140 | 1,226 | 1,135 | 1,206 | 24,700 |
| 2024/02/14 | 1,220 | 1,280 | 1,220 | 1,221 | 9,700 |
| 2024/02/13 | 1,256 | 1,316 | 1,220 | 1,220 | 18,600 |
| 2024/02/09 | 1,331 | 1,332 | 1,282 | 1,286 | 12,500 |
| 2024/02/08 | 1,320 | 1,355 | 1,309 | 1,331 | 9,800 |
| 2024/02/07 | 1,330 | 1,333 | 1,313 | 1,320 | 6,600 |
| 2024/02/06 | 1,314 | 1,351 | 1,300 | 1,330 | 13,800 |
| 2024/02/05 | 1,339 | 1,339 | 1,285 | 1,314 | 15,800 |
| 2024/02/02 | 1,349 | 1,361 | 1,312 | 1,328 | 18,600 |
| 2024/02/01 | 1,350 | 1,378 | 1,303 | 1,331 | 25,000 |
| 2024/01/31 | 1,281 | 1,450 | 1,281 | 1,350 | 130,900 |
| 2024/01/30 | 1,251 | 1,297 | 1,245 | 1,281 | 12,400 |
| 2024/01/29 | 1,284 | 1,284 | 1,225 | 1,249 | 34,600 |
| 2024/01/26 | 1,180 | 1,260 | 1,180 | 1,254 | 31,100 |
| 2024/01/25 | 1,215 | 1,230 | 1,163 | 1,192 | 19,800 |
| 2024/01/24 | 1,113 | 1,205 | 1,092 | 1,205 | 30,100 |
| 2024/01/23 | 1,076 | 1,116 | 1,072 | 1,113 | 16,700 |
| 2024/01/22 | 1,069 | 1,085 | 1,054 | 1,075 | 10,800 |
| 2024/01/19 | 1,065 | 1,091 | 1,039 | 1,080 | 23,800 |
| 2024/01/18 | 1,072 | 1,095 | 1,057 | 1,093 | 22,200 |
| 2024/01/17 | 1,121 | 1,121 | 1,064 | 1,078 | 25,300 |
| 2024/01/16 | 1,120 | 1,121 | 1,103 | 1,121 | 3,100 |
| 2024/01/15 | 1,110 | 1,125 | 1,092 | 1,120 | 11,400 |
| 2024/01/12 | 1,104 | 1,132 | 1,063 | 1,119 | 19,800 |
| 2024/01/11 | 1,114 | 1,127 | 1,099 | 1,115 | 5,700 |
| 2024/01/10 | 1,147 | 1,147 | 1,099 | 1,116 | 8,800 |
| 2024/01/09 | 1,172 | 1,172 | 1,115 | 1,117 | 10,000 |
| 2024/01/05 | 1,136 | 1,139 | 1,093 | 1,112 | 11,700 |
| 2024/01/04 | 1,126 | 1,126 | 1,070 | 1,106 | 10,000 |
| 2023/12/29 | 1,135 | 1,170 | 1,112 | 1,115 | 19,600 |
| 2023/12/28 | 1,138 | 1,138 | 1,072 | 1,133 | 30,500 |
| 2023/12/27 | 1,106 | 1,199 | 1,106 | 1,138 | 103,100 |
| 2023/12/26 | 1,037 | 1,044 | 1,029 | 1,033 | 23,600 |
| 2023/12/25 | 1,058 | 1,060 | 1,041 | 1,048 | 20,100 |
| 2023/12/22 | 1,076 | 1,090 | 1,051 | 1,055 | 20,500 |
| 2023/12/21 | 1,090 | 1,107 | 1,077 | 1,077 | 13,500 |
| 2023/12/20 | 1,112 | 1,120 | 1,098 | 1,102 | 14,700 |
| 2023/12/19 | 1,097 | 1,134 | 1,097 | 1,128 | 11,200 |
| 2023/12/18 | 1,160 | 1,160 | 1,051 | 1,127 | 21,300 |
| 2023/12/15 | 1,214 | 1,229 | 1,170 | 1,170 | 25,100 |
| 2023/12/14 | 1,271 | 1,280 | 1,200 | 1,221 | 15,100 |
| 2023/12/13 | 1,297 | 1,301 | 1,251 | 1,298 | 10,800 |
| 2023/12/12 | 1,332 | 1,332 | 1,296 | 1,309 | 6,700 |
| 2023/12/11 | 1,300 | 1,340 | 1,300 | 1,332 | 5,900 |
| 2023/12/08 | 1,338 | 1,361 | 1,285 | 1,304 | 14,100 |
| 2023/12/07 | 1,393 | 1,395 | 1,360 | 1,360 | 2,700 |
| 2023/12/06 | 1,397 | 1,399 | 1,313 | 1,382 | 20,700 |
| 2023/12/05 | 1,405 | 1,412 | 1,375 | 1,397 | 9,800 |
| 2023/12/04 | 1,426 | 1,426 | 1,408 | 1,420 | 1,900 |
| 2023/12/01 | 1,424 | 1,443 | 1,424 | 1,426 | 2,000 |
| 2023/11/30 | 1,434 | 1,464 | 1,420 | 1,432 | 5,600 |
| 2023/11/29 | 1,463 | 1,466 | 1,400 | 1,434 | 9,500 |
| 2023/11/28 | 1,474 | 1,474 | 1,433 | 1,436 | 1,900 |
| 2023/11/27 | 1,472 | 1,475 | 1,445 | 1,475 | 2,800 |
| 2023/11/24 | 1,485 | 1,485 | 1,415 | 1,472 | 5,400 |
| 2023/11/22 | 1,476 | 1,476 | 1,440 | 1,455 | 4,100 |
| 2023/11/21 | 1,475 | 1,509 | 1,473 | 1,483 | 5,200 |
| 2023/11/20 | 1,482 | 1,482 | 1,440 | 1,447 | 9,400 |
| 2023/11/17 | 1,480 | 1,504 | 1,467 | 1,498 | 5,100 |
| 2023/11/16 | 1,506 | 1,530 | 1,486 | 1,491 | 4,700 |
| 2023/11/15 | 1,463 | 1,620 | 1,463 | 1,525 | 50,400 |
| 2023/11/14 | 1,860 | 1,917 | 1,860 | 1,863 | 5,300 |
| 2023/11/13 | 1,805 | 1,842 | 1,790 | 1,832 | 5,700 |
| 2023/11/10 | 1,739 | 1,800 | 1,739 | 1,789 | 4,200 |
| 2023/11/09 | 1,720 | 1,760 | 1,720 | 1,760 | 1,100 |
| 2023/11/08 | 1,715 | 1,744 | 1,713 | 1,728 | 3,700 |
| 2023/11/07 | 1,711 | 1,762 | 1,711 | 1,762 | 1,800 |
| 2023/11/06 | 1,767 | 1,798 | 1,722 | 1,736 | 2,500 |
| 2023/11/02 | 1,789 | 1,806 | 1,726 | 1,727 | 3,800 |
| 2023/11/01 | 1,739 | 1,779 | 1,739 | 1,779 | 500 |
| 2023/10/31 | 1,778 | 1,779 | 1,741 | 1,779 | 400 |
| 2023/10/30 | 1,713 | 1,766 | 1,701 | 1,766 | 6,100 |
| 2023/10/27 | 1,723 | 1,770 | 1,723 | 1,750 | 1,600 |
| 2023/10/26 | 1,680 | 1,744 | 1,677 | 1,696 | 3,900 |
| 2023/10/25 | 1,755 | 1,770 | 1,745 | 1,760 | 1,500 |
| 2023/10/24 | 1,751 | 1,751 | 1,677 | 1,745 | 3,800 |
| 2023/10/23 | 1,766 | 1,766 | 1,681 | 1,714 | 2,900 |
| 2023/10/20 | 1,677 | 1,748 | 1,669 | 1,740 | 3,600 |
| 2023/10/19 | 1,682 | 1,732 | 1,661 | 1,717 | 3,300 |
| 2023/10/18 | 1,695 | 1,723 | 1,655 | 1,717 | 3,700 |
| 2023/10/17 | 1,661 | 1,684 | 1,639 | 1,655 | 5,800 |
| 2023/10/16 | 1,700 | 1,700 | 1,640 | 1,661 | 5,500 |
| 2023/10/13 | 1,718 | 1,719 | 1,686 | 1,693 | 2,200 |
| 2023/10/12 | 1,715 | 1,745 | 1,715 | 1,744 | 1,800 |
| 2023/10/11 | 1,770 | 1,770 | 1,724 | 1,724 | 1,700 |
| 2023/10/10 | 1,672 | 1,779 | 1,672 | 1,776 | 4,900 |
| 2023/10/06 | 1,703 | 1,713 | 1,694 | 1,712 | 3,500 |
| 2023/10/05 | 1,661 | 1,728 | 1,661 | 1,705 | 3,000 |
| 2023/10/04 | 1,750 | 1,763 | 1,655 | 1,661 | 9,200 |
| 2023/10/03 | 1,850 | 1,850 | 1,746 | 1,795 | 8,100 |
| 2023/10/02 | 1,850 | 1,881 | 1,827 | 1,867 | 2,800 |
| 2023/09/29 | 1,899 | 1,899 | 1,822 | 1,822 | 11,400 |
| 2023/09/28 | 1,798 | 1,900 | 1,798 | 1,899 | 11,600 |
| 2023/09/27 | 1,757 | 1,814 | 1,753 | 1,795 | 4,700 |
| 2023/09/26 | 1,801 | 1,801 | 1,738 | 1,772 | 4,700 |
| 2023/09/25 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2023/09/22 | 1,769 | 1,840 | 1,769 | 1,814 | 4,000 |
| 2023/09/21 | 1,782 | 1,849 | 1,782 | 1,849 | 600 |
| 2023/09/20 | 1,809 | 1,824 | 1,778 | 1,817 | 3,100 |
| 2023/09/19 | 1,860 | 1,860 | 1,757 | 1,801 | 9,600 |
| 2023/09/15 | 1,891 | 1,891 | 1,863 | 1,874 | 400 |
| 2023/09/14 | 1,882 | 1,896 | 1,850 | 1,885 | 2,000 |
| 2023/09/13 | 1,877 | 1,885 | 1,808 | 1,882 | 4,200 |
| 2023/09/12 | 1,878 | 1,920 | 1,878 | 1,900 | 1,100 |
| 2023/09/11 | 1,950 | 1,950 | 1,893 | 1,893 | 3,000 |
| 2023/09/08 | 1,919 | 1,950 | 1,888 | 1,950 | 3,200 |
| 2023/09/07 | 1,956 | 1,974 | 1,900 | 1,959 | 6,200 |
| 2023/09/06 | 1,920 | 2,014 | 1,900 | 1,981 | 7,300 |
| 2023/09/05 | 1,926 | 1,958 | 1,907 | 1,949 | 4,000 |
| 2023/09/04 | 1,964 | 1,980 | 1,920 | 1,926 | 2,900 |
| 2023/09/01 | 2,044 | 2,044 | 1,947 | 2,010 | 8,200 |
| 2023/08/31 | 2,000 | 2,030 | 1,952 | 2,030 | 2,900 |
| 2023/08/30 | 2,000 | 2,037 | 1,947 | 2,001 | 7,700 |
| 2023/08/29 | 1,965 | 2,025 | 1,943 | 2,000 | 7,400 |
| 2023/08/28 | 1,907 | 1,975 | 1,907 | 1,968 | 4,400 |
| 2023/08/25 | 1,918 | 1,968 | 1,900 | 1,928 | 6,100 |
| 2023/08/24 | 1,976 | 1,976 | 1,919 | 1,958 | 7,800 |
| 2023/08/23 | 1,961 | 1,997 | 1,926 | 1,976 | 6,500 |
| 2023/08/22 | 1,901 | 1,950 | 1,878 | 1,950 | 4,500 |
| 2023/08/21 | 1,833 | 1,904 | 1,759 | 1,891 | 11,300 |
| 2023/08/18 | 1,914 | 1,914 | 1,852 | 1,865 | 2,700 |
| 2023/08/17 | 1,915 | 1,915 | 1,850 | 1,890 | 12,000 |
| 2023/08/16 | 1,915 | 1,915 | 1,838 | 1,915 | 5,800 |
| 2023/08/15 | 1,856 | 1,942 | 1,776 | 1,915 | 23,300 |
| 2023/08/14 | 1,883 | 1,932 | 1,768 | 1,776 | 25,300 |
| 2023/08/10 | 1,971 | 1,986 | 1,880 | 1,901 | 15,000 |
| 2023/08/09 | 1,957 | 2,018 | 1,923 | 2,005 | 13,600 |
| 2023/08/08 | 2,061 | 2,064 | 1,930 | 1,961 | 21,600 |
| 2023/08/07 | 1,971 | 2,046 | 1,950 | 2,046 | 9,200 |
| 2023/08/04 | 1,938 | 2,047 | 1,919 | 1,974 | 12,300 |
| 2023/08/03 | 1,971 | 1,971 | 1,870 | 1,909 | 12,900 |
| 2023/08/02 | 2,005 | 2,046 | 1,965 | 1,975 | 5,700 |
| 2023/08/01 | 2,051 | 2,099 | 2,001 | 2,050 | 3,900 |
| 2023/07/31 | 2,105 | 2,105 | 2,051 | 2,051 | 4,300 |
| 2023/07/28 | 2,082 | 2,083 | 2,022 | 2,055 | 7,400 |
| 2023/07/27 | 2,116 | 2,130 | 2,108 | 2,130 | 2,200 |
| 2023/07/26 | 2,120 | 2,145 | 2,102 | 2,119 | 10,300 |
| 2023/07/25 | 2,146 | 2,176 | 2,132 | 2,141 | 3,100 |
| 2023/07/24 | 2,154 | 2,200 | 2,100 | 2,116 | 10,300 |
| 2023/07/21 | 2,220 | 2,252 | 2,151 | 2,163 | 13,700 |
| 2023/07/20 | 2,148 | 2,320 | 2,129 | 2,220 | 95,100 |
| 2023/07/19 | 2,064 | 2,075 | 1,995 | 2,055 | 15,100 |
| 2023/07/18 | 1,907 | 2,044 | 1,907 | 2,044 | 11,300 |
| 2023/07/14 | 1,973 | 1,991 | 1,925 | 1,942 | 7,900 |
| 2023/07/13 | 1,872 | 1,979 | 1,836 | 1,961 | 9,000 |
| 2023/07/12 | 1,925 | 1,925 | 1,850 | 1,872 | 8,100 |
| 2023/07/11 | 1,912 | 1,963 | 1,900 | 1,933 | 6,700 |
| 2023/07/10 | 1,974 | 1,974 | 1,911 | 1,912 | 11,100 |
| 2023/07/07 | 1,890 | 1,974 | 1,860 | 1,974 | 7,500 |
| 2023/07/06 | 1,960 | 1,960 | 1,901 | 1,915 | 14,400 |
| 2023/07/05 | 2,021 | 2,021 | 1,950 | 1,988 | 14,400 |