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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,079 | 1,099 | 1,075 | 1,090 | 2,400 |
| 2024/08/29 | 1,080 | 1,096 | 1,072 | 1,079 | 2,000 |
| 2024/08/28 | 1,096 | 1,110 | 1,080 | 1,110 | 2,200 |
| 2024/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2024/08/26 | 1,114 | 1,140 | 1,102 | 1,110 | 2,500 |
| 2024/08/23 | 1,122 | 1,122 | 1,090 | 1,114 | 1,800 |
| 2024/08/22 | 1,130 | 1,150 | 1,075 | 1,126 | 9,900 |
| 2024/08/21 | 1,073 | 1,239 | 1,073 | 1,130 | 50,800 |
| 2024/08/20 | 999 | 1,010 | 999 | 1,003 | 1,900 |
| 2024/08/19 | 996 | 1,000 | 981 | 985 | 2,000 |
| 2024/08/16 | 974 | 990 | 971 | 971 | 1,000 |
| 2024/08/15 | 948 | 975 | 938 | 950 | 9,900 |
| 2024/08/14 | 1,017 | 1,029 | 999 | 1,008 | 12,200 |
| 2024/08/13 | 994 | 1,000 | 979 | 1,000 | 1,200 |
| 2024/08/09 | 1,000 | 1,008 | 995 | 995 | 4,600 |
| 2024/08/08 | 981 | 1,005 | 981 | 1,000 | 1,600 |
| 2024/08/07 | 912 | 984 | 907 | 982 | 7,000 |
| 2024/08/06 | 915 | 992 | 902 | 935 | 7,800 |
| 2024/08/05 | 1,071 | 1,110 | 855 | 870 | 28,200 |
| 2024/08/02 | 1,202 | 1,202 | 1,130 | 1,155 | 11,000 |
| 2024/08/01 | 1,246 | 1,249 | 1,213 | 1,213 | 4,400 |
| 2024/07/31 | 1,205 | 1,255 | 1,205 | 1,255 | 5,500 |
| 2024/07/30 | 1,213 | 1,249 | 1,202 | 1,246 | 3,500 |
| 2024/07/29 | 1,212 | 1,233 | 1,212 | 1,233 | 1,200 |
| 2024/07/26 | 1,216 | 1,223 | 1,215 | 1,223 | 300 |
| 2024/07/25 | 1,221 | 1,230 | 1,210 | 1,222 | 2,300 |
| 2024/07/24 | 1,230 | 1,251 | 1,230 | 1,251 | 1,100 |
| 2024/07/23 | 1,254 | 1,256 | 1,245 | 1,245 | 3,300 |
| 2024/07/22 | 1,220 | 1,248 | 1,220 | 1,248 | 500 |
| 2024/07/19 | 1,227 | 1,229 | 1,220 | 1,220 | 1,100 |
| 2024/07/18 | 1,245 | 1,245 | 1,220 | 1,230 | 2,200 |
| 2024/07/17 | 1,237 | 1,259 | 1,237 | 1,259 | 500 |
| 2024/07/16 | 1,249 | 1,259 | 1,246 | 1,250 | 5,000 |
| 2024/07/12 | 1,220 | 1,235 | 1,220 | 1,235 | 2,500 |
| 2024/07/11 | 1,210 | 1,225 | 1,201 | 1,225 | 1,400 |
| 2024/07/10 | 1,201 | 1,202 | 1,201 | 1,201 | 700 |
| 2024/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/07/08 | 1,219 | 1,219 | 1,200 | 1,216 | 4,800 |
| 2024/07/05 | 1,203 | 1,203 | 1,191 | 1,191 | 1,200 |
| 2024/07/04 | 1,193 | 1,212 | 1,191 | 1,212 | 600 |
| 2024/07/03 | 1,206 | 1,224 | 1,182 | 1,193 | 5,000 |
| 2024/07/02 | 1,205 | 1,207 | 1,201 | 1,202 | 1,500 |
| 2024/07/01 | 1,205 | 1,207 | 1,205 | 1,207 | 500 |
| 2024/06/28 | 1,228 | 1,228 | 1,205 | 1,226 | 800 |
| 2024/06/27 | 1,218 | 1,229 | 1,208 | 1,227 | 1,100 |
| 2024/06/26 | 1,227 | 1,229 | 1,203 | 1,225 | 2,600 |
| 2024/06/25 | 1,200 | 1,208 | 1,200 | 1,200 | 2,700 |
| 2024/06/24 | 1,175 | 1,179 | 1,175 | 1,179 | 900 |
| 2024/06/21 | 1,176 | 1,199 | 1,175 | 1,175 | 500 |
| 2024/06/20 | 1,180 | 1,180 | 1,175 | 1,180 | 2,100 |
| 2024/06/19 | 1,195 | 1,200 | 1,175 | 1,192 | 800 |
| 2024/06/18 | 1,185 | 1,185 | 1,160 | 1,184 | 700 |
| 2024/06/17 | 1,194 | 1,194 | 1,185 | 1,185 | 700 |
| 2024/06/14 | 1,171 | 1,197 | 1,150 | 1,197 | 2,400 |
| 2024/06/13 | 1,201 | 1,217 | 1,183 | 1,183 | 10,600 |
| 2024/06/12 | 1,170 | 1,171 | 1,170 | 1,171 | 600 |
| 2024/06/11 | 1,210 | 1,210 | 1,171 | 1,197 | 400 |
| 2024/06/10 | 1,166 | 1,202 | 1,166 | 1,200 | 1,300 |
| 2024/06/07 | 1,150 | 1,180 | 1,150 | 1,166 | 1,100 |
| 2024/06/06 | 1,210 | 1,210 | 1,140 | 1,160 | 4,000 |
| 2024/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2024/06/04 | 1,160 | 1,180 | 1,160 | 1,179 | 500 |
| 2024/06/03 | 1,180 | 1,180 | 1,150 | 1,160 | 2,900 |
| 2024/05/31 | 1,194 | 1,194 | 1,122 | 1,180 | 8,000 |
| 2024/05/30 | 1,124 | 1,195 | 1,119 | 1,185 | 16,000 |
| 2024/05/29 | 1,280 | 1,280 | 1,156 | 1,188 | 20,600 |
| 2024/05/28 | 1,295 | 1,330 | 1,249 | 1,261 | 29,200 |
| 2024/05/27 | 1,245 | 1,286 | 1,230 | 1,265 | 8,700 |
| 2024/05/24 | 1,184 | 1,239 | 1,183 | 1,238 | 4,000 |
| 2024/05/23 | 1,180 | 1,208 | 1,180 | 1,182 | 1,800 |
| 2024/05/22 | 1,197 | 1,197 | 1,170 | 1,171 | 2,200 |
| 2024/05/21 | 1,151 | 1,200 | 1,135 | 1,200 | 2,200 |
| 2024/05/20 | 1,181 | 1,190 | 1,179 | 1,179 | 1,400 |
| 2024/05/17 | 1,202 | 1,202 | 1,147 | 1,180 | 2,600 |
| 2024/05/16 | 1,175 | 1,225 | 1,175 | 1,202 | 3,000 |
| 2024/05/15 | 1,119 | 1,191 | 1,119 | 1,175 | 2,400 |
| 2024/05/14 | 1,203 | 1,229 | 1,100 | 1,125 | 18,900 |
| 2024/05/13 | 1,204 | 1,230 | 1,204 | 1,211 | 2,900 |
| 2024/05/10 | 1,234 | 1,242 | 1,215 | 1,215 | 1,300 |
| 2024/05/09 | 1,217 | 1,235 | 1,201 | 1,234 | 1,200 |
| 2024/05/08 | 1,199 | 1,243 | 1,198 | 1,240 | 5,100 |
| 2024/05/07 | 1,200 | 1,228 | 1,192 | 1,228 | 4,700 |
| 2024/05/02 | 1,176 | 1,195 | 1,170 | 1,189 | 7,000 |
| 2024/05/01 | 1,185 | 1,200 | 1,175 | 1,199 | 11,100 |
| 2024/04/30 | 1,200 | 1,200 | 1,180 | 1,190 | 2,700 |
| 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 |