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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/09/05 | 2,212 | 2,262 | 2,027 | 2,100 | 6,300 |
| 2025/09/04 | 2,080 | 2,177 | 2,027 | 2,177 | 6,700 |
| 2025/09/03 | 1,980 | 2,080 | 1,964 | 2,080 | 9,800 |
| 2025/09/02 | 2,081 | 2,081 | 1,926 | 2,000 | 14,500 |
| 2025/09/01 | 2,106 | 2,109 | 2,017 | 2,104 | 8,300 |
| 2025/08/29 | 2,200 | 2,200 | 2,151 | 2,156 | 3,300 |
| 2025/08/28 | 2,243 | 2,243 | 2,158 | 2,200 | 9,100 |
| 2025/08/27 | 2,385 | 2,386 | 2,156 | 2,193 | 15,600 |
| 2025/08/26 | 2,470 | 2,488 | 2,412 | 2,435 | 9,300 |
| 2025/08/25 | 2,351 | 2,470 | 2,351 | 2,470 | 19,200 |
| 2025/08/22 | 2,292 | 2,377 | 2,250 | 2,351 | 18,400 |
| 2025/08/21 | 2,134 | 2,345 | 2,112 | 2,318 | 22,500 |
| 2025/08/20 | 2,135 | 2,151 | 2,081 | 2,135 | 9,800 |
| 2025/08/19 | 2,075 | 2,147 | 2,069 | 2,135 | 16,400 |
| 2025/08/18 | 1,910 | 2,075 | 1,900 | 2,069 | 36,900 |
| 2025/08/15 | 1,880 | 1,950 | 1,810 | 1,950 | 110,600 |
| 2025/08/14 | 1,720 | 1,720 | 1,720 | 1,720 | 4,900 |
| 2025/08/13 | 1,395 | 1,424 | 1,394 | 1,420 | 5,400 |
| 2025/08/12 | 1,409 | 1,409 | 1,380 | 1,395 | 2,700 |
| 2025/08/08 | 1,371 | 1,406 | 1,371 | 1,390 | 2,900 |
| 2025/08/07 | 1,378 | 1,400 | 1,378 | 1,400 | 1,200 |
| 2025/08/06 | 1,375 | 1,409 | 1,375 | 1,400 | 5,900 |
| 2025/08/05 | 1,386 | 1,394 | 1,372 | 1,394 | 2,300 |
| 2025/08/04 | 1,332 | 1,380 | 1,332 | 1,370 | 2,500 |
| 2025/08/01 | 1,390 | 1,395 | 1,351 | 1,387 | 2,200 |
| 2025/07/31 | 1,387 | 1,398 | 1,386 | 1,390 | 3,700 |
| 2025/07/30 | 1,387 | 1,387 | 1,368 | 1,387 | 3,000 |
| 2025/07/29 | 1,415 | 1,415 | 1,277 | 1,387 | 12,600 |
| 2025/07/28 | 1,392 | 1,418 | 1,392 | 1,415 | 8,900 |
| 2025/07/25 | 1,382 | 1,407 | 1,382 | 1,392 | 6,900 |
| 2025/07/24 | 1,390 | 1,412 | 1,371 | 1,382 | 4,300 |
| 2025/07/23 | 1,350 | 1,400 | 1,304 | 1,390 | 5,300 |
| 2025/07/22 | 1,400 | 1,410 | 1,352 | 1,352 | 7,900 |
| 2025/07/18 | 1,420 | 1,420 | 1,362 | 1,399 | 8,000 |
| 2025/07/17 | 1,372 | 1,447 | 1,372 | 1,418 | 18,400 |
| 2025/07/16 | 1,375 | 1,375 | 1,344 | 1,372 | 4,600 |
| 2025/07/15 | 1,330 | 1,370 | 1,327 | 1,367 | 7,400 |
| 2025/07/14 | 1,296 | 1,360 | 1,296 | 1,360 | 7,000 |
| 2025/07/11 | 1,344 | 1,350 | 1,318 | 1,326 | 10,400 |
| 2025/07/10 | 1,291 | 1,346 | 1,291 | 1,345 | 13,200 |
| 2025/07/09 | 1,324 | 1,325 | 1,283 | 1,283 | 3,100 |
| 2025/07/08 | 1,291 | 1,365 | 1,290 | 1,324 | 15,500 |
| 2025/07/07 | 1,277 | 1,293 | 1,250 | 1,293 | 4,400 |
| 2025/07/04 | 1,236 | 1,277 | 1,236 | 1,277 | 3,800 |
| 2025/07/03 | 1,253 | 1,253 | 1,229 | 1,236 | 3,100 |
| 2025/07/02 | 1,230 | 1,248 | 1,230 | 1,246 | 1,000 |
| 2025/07/01 | 1,220 | 1,248 | 1,220 | 1,248 | 900 |
| 2025/06/30 | 1,240 | 1,255 | 1,222 | 1,226 | 2,600 |
| 2025/06/27 | 1,240 | 1,271 | 1,230 | 1,270 | 2,500 |
| 2025/06/26 | 1,272 | 1,272 | 1,252 | 1,270 | 1,300 |
| 2025/06/25 | 1,246 | 1,274 | 1,246 | 1,274 | 1,300 |
| 2025/06/24 | 1,282 | 1,282 | 1,261 | 1,276 | 1,000 |
| 2025/06/23 | 1,240 | 1,282 | 1,239 | 1,282 | 3,400 |
| 2025/06/20 | 1,237 | 1,259 | 1,234 | 1,256 | 1,300 |
| 2025/06/19 | 1,225 | 1,245 | 1,225 | 1,245 | 1,300 |
| 2025/06/18 | 1,253 | 1,274 | 1,249 | 1,255 | 1,600 |
| 2025/06/17 | 1,241 | 1,254 | 1,238 | 1,245 | 2,400 |
| 2025/06/16 | 1,232 | 1,262 | 1,211 | 1,245 | 3,700 |
| 2025/06/13 | 1,288 | 1,288 | 1,251 | 1,256 | 3,000 |
| 2025/06/12 | 1,271 | 1,289 | 1,253 | 1,289 | 4,400 |
| 2025/06/11 | 1,224 | 1,277 | 1,224 | 1,277 | 4,000 |
| 2025/06/10 | 1,250 | 1,260 | 1,228 | 1,230 | 8,000 |
| 2025/06/09 | 1,151 | 1,196 | 1,151 | 1,196 | 3,500 |
| 2025/06/06 | 1,148 | 1,150 | 1,126 | 1,150 | 400 |
| 2025/06/05 | 1,140 | 1,155 | 1,132 | 1,155 | 800 |
| 2025/06/04 | 1,155 | 1,174 | 1,144 | 1,147 | 1,200 |
| 2025/06/03 | 1,175 | 1,175 | 1,145 | 1,145 | 2,300 |
| 2025/06/02 | 1,184 | 1,184 | 1,181 | 1,181 | 1,100 |
| 2025/05/30 | 1,167 | 1,182 | 1,167 | 1,168 | 1,200 |
| 2025/05/29 | 1,127 | 1,190 | 1,127 | 1,167 | 6,500 |
| 2025/05/28 | 1,104 | 1,153 | 1,104 | 1,124 | 6,300 |
| 2025/05/27 | 1,090 | 1,108 | 1,090 | 1,108 | 2,500 |
| 2025/05/26 | 1,090 | 1,115 | 1,089 | 1,101 | 2,200 |
| 2025/05/23 | 1,104 | 1,124 | 1,090 | 1,090 | 9,300 |
| 2025/05/22 | 1,128 | 1,129 | 1,095 | 1,103 | 7,400 |
| 2025/05/21 | 1,173 | 1,194 | 1,114 | 1,158 | 34,200 |
| 2025/05/20 | 1,147 | 1,147 | 1,087 | 1,092 | 6,600 |
| 2025/05/19 | 1,155 | 1,169 | 1,130 | 1,147 | 5,700 |
| 2025/05/16 | 1,155 | 1,159 | 1,133 | 1,133 | 1,200 |
| 2025/05/15 | 1,126 | 1,155 | 1,125 | 1,155 | 1,800 |
| 2025/05/14 | 1,245 | 1,345 | 1,124 | 1,144 | 106,700 |
| 2025/05/13 | 1,280 | 1,338 | 1,270 | 1,305 | 4,900 |
| 2025/05/12 | 1,245 | 1,288 | 1,230 | 1,280 | 2,600 |
| 2025/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2025/05/08 | 1,220 | 1,263 | 1,220 | 1,250 | 1,700 |
| 2025/05/07 | 1,213 | 1,250 | 1,183 | 1,235 | 3,000 |
| 2025/05/02 | 1,170 | 1,213 | 1,170 | 1,213 | 500 |
| 2025/05/01 | 1,186 | 1,200 | 1,165 | 1,200 | 2,200 |
| 2025/04/30 | 1,184 | 1,216 | 1,184 | 1,216 | 2,500 |
| 2025/04/28 | 1,184 | 1,223 | 1,157 | 1,184 | 1,400 |
| 2025/04/25 | 1,152 | 1,184 | 1,152 | 1,184 | 1,800 |
| 2025/04/24 | 1,193 | 1,193 | 1,180 | 1,184 | 1,300 |
| 2025/04/23 | 1,222 | 1,222 | 1,190 | 1,210 | 1,400 |
| 2025/04/22 | 1,179 | 1,232 | 1,179 | 1,222 | 2,300 |
| 2025/04/21 | 1,170 | 1,239 | 1,170 | 1,209 | 3,500 |
| 2025/04/18 | 1,175 | 1,203 | 1,175 | 1,200 | 1,300 |
| 2025/04/17 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2025/04/16 | 1,209 | 1,209 | 1,209 | 1,209 | 300 |
| 2025/04/15 | 1,172 | 1,207 | 1,169 | 1,207 | 1,000 |
| 2025/04/14 | 1,197 | 1,205 | 1,197 | 1,202 | 2,000 |
| 2025/04/11 | 1,169 | 1,190 | 1,152 | 1,167 | 2,600 |
| 2025/04/10 | 1,095 | 1,195 | 1,095 | 1,182 | 2,900 |
| 2025/04/09 | 1,068 | 1,068 | 1,020 | 1,036 | 1,700 |
| 2025/04/08 | 1,103 | 1,103 | 1,070 | 1,098 | 4,500 |
| 2025/04/07 | 918 | 983 | 900 | 983 | 7,500 |
| 2025/04/04 | 1,053 | 1,068 | 980 | 1,068 | 8,100 |
| 2025/04/03 | 1,124 | 1,125 | 1,084 | 1,100 | 4,700 |
| 2025/04/02 | 1,137 | 1,140 | 1,122 | 1,128 | 1,400 |
| 2025/04/01 | 1,131 | 1,143 | 1,131 | 1,143 | 600 |
| 2025/03/31 | 1,170 | 1,170 | 1,120 | 1,150 | 5,100 |
| 2025/03/28 | 1,193 | 1,193 | 1,181 | 1,181 | 1,800 |
| 2025/03/27 | 1,244 | 1,244 | 1,200 | 1,200 | 1,200 |
| 2025/03/26 | 1,195 | 1,214 | 1,195 | 1,214 | 700 |
| 2025/03/25 | 1,195 | 1,205 | 1,191 | 1,193 | 1,200 |
| 2025/03/24 | 1,190 | 1,215 | 1,187 | 1,191 | 1,800 |
| 2025/03/21 | 1,193 | 1,228 | 1,185 | 1,205 | 2,400 |
| 2025/03/19 | 1,209 | 1,216 | 1,186 | 1,200 | 5,200 |
| 2025/03/18 | 1,230 | 1,249 | 1,206 | 1,209 | 2,400 |
| 2025/03/17 | 1,220 | 1,285 | 1,220 | 1,230 | 6,600 |