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 |
---|---|---|---|---|---|
2021/12/30 | 1,899 | 1,920 | 1,837 | 1,862 | 51,800 |
2021/12/29 | 1,885 | 1,948 | 1,880 | 1,899 | 15,700 |
2021/12/28 | 1,960 | 2,004 | 1,860 | 1,890 | 63,600 |
2021/12/27 | 1,968 | 2,011 | 1,940 | 1,972 | 29,900 |
2021/12/24 | 1,939 | 1,980 | 1,895 | 1,926 | 23,100 |
2021/12/23 | 1,900 | 1,941 | 1,890 | 1,910 | 22,900 |
2021/12/22 | 1,906 | 1,970 | 1,882 | 1,900 | 31,800 |
2021/12/21 | 1,877 | 1,909 | 1,836 | 1,866 | 22,300 |
2021/12/20 | 1,901 | 1,930 | 1,815 | 1,837 | 19,900 |
2021/12/17 | 2,028 | 2,028 | 1,904 | 1,929 | 34,900 |
2021/12/16 | 2,053 | 2,142 | 2,000 | 2,028 | 23,400 |
2021/12/15 | 2,007 | 2,098 | 2,003 | 2,028 | 14,300 |
2021/12/14 | 2,029 | 2,032 | 1,980 | 2,009 | 26,600 |
2021/12/13 | 2,144 | 2,169 | 1,988 | 1,998 | 29,000 |
2021/12/10 | 2,217 | 2,274 | 2,085 | 2,094 | 36,500 |
2021/12/09 | 2,080 | 2,349 | 2,080 | 2,267 | 70,300 |
2021/12/08 | 2,099 | 2,125 | 2,053 | 2,061 | 23,700 |
2021/12/07 | 1,982 | 2,089 | 1,982 | 2,069 | 9,100 |
2021/12/06 | 2,050 | 2,075 | 1,943 | 1,954 | 28,800 |
2021/12/03 | 2,017 | 2,077 | 1,950 | 2,055 | 16,900 |
2021/12/02 | 2,019 | 2,089 | 1,930 | 1,984 | 34,600 |
2021/12/01 | 2,061 | 2,083 | 1,960 | 2,015 | 56,400 |
2021/11/30 | 2,148 | 2,210 | 2,061 | 2,075 | 17,400 |
2021/11/29 | 2,116 | 2,260 | 2,100 | 2,111 | 32,200 |
2021/11/26 | 2,290 | 2,290 | 2,158 | 2,210 | 25,200 |
2021/11/25 | 2,275 | 2,360 | 2,250 | 2,260 | 22,700 |
2021/11/24 | 2,367 | 2,368 | 2,227 | 2,310 | 71,700 |
2021/11/22 | 2,545 | 2,545 | 2,358 | 2,422 | 40,100 |
2021/11/19 | 2,598 | 2,675 | 2,510 | 2,554 | 61,100 |
2021/11/18 | 2,600 | 2,650 | 2,441 | 2,548 | 71,700 |
2021/11/17 | 2,372 | 2,625 | 2,355 | 2,604 | 113,400 |
2021/11/16 | 2,408 | 2,408 | 2,291 | 2,322 | 34,200 |
2021/11/15 | 2,410 | 2,438 | 2,320 | 2,383 | 62,300 |
2021/11/12 | 2,041 | 2,288 | 2,011 | 2,250 | 89,600 |
2021/11/11 | 2,073 | 2,241 | 2,000 | 2,241 | 63,000 |
2021/11/10 | 1,961 | 2,098 | 1,935 | 2,098 | 24,200 |
2021/11/09 | 1,920 | 1,984 | 1,920 | 1,940 | 10,600 |
2021/11/08 | 1,908 | 1,920 | 1,843 | 1,920 | 7,100 |
2021/11/05 | 1,965 | 1,965 | 1,881 | 1,913 | 9,700 |
2021/11/04 | 1,848 | 1,930 | 1,848 | 1,925 | 12,500 |
2021/11/02 | 1,847 | 1,855 | 1,820 | 1,848 | 4,900 |
2021/11/01 | 1,830 | 1,831 | 1,775 | 1,807 | 14,800 |
2021/10/29 | 1,873 | 1,873 | 1,830 | 1,830 | 7,800 |
2021/10/28 | 1,863 | 1,881 | 1,857 | 1,857 | 4,000 |
2021/10/27 | 1,903 | 1,910 | 1,875 | 1,893 | 2,900 |
2021/10/26 | 1,883 | 1,935 | 1,851 | 1,903 | 7,500 |
2021/10/25 | 1,900 | 1,948 | 1,873 | 1,894 | 7,600 |
2021/10/22 | 1,972 | 1,972 | 1,897 | 1,897 | 9,800 |
2021/10/21 | 1,942 | 1,965 | 1,901 | 1,907 | 7,300 |
2021/10/20 | 2,009 | 2,015 | 1,942 | 1,961 | 9,200 |
2021/10/19 | 1,944 | 2,029 | 1,937 | 1,997 | 11,900 |
2021/10/18 | 2,004 | 2,004 | 1,915 | 1,953 | 14,000 |
2021/10/15 | 2,011 | 2,068 | 1,981 | 2,001 | 24,500 |
2021/10/14 | 1,947 | 2,034 | 1,938 | 2,023 | 22,900 |
2021/10/13 | 1,930 | 1,930 | 1,881 | 1,918 | 8,300 |
2021/10/12 | 1,975 | 1,975 | 1,921 | 1,940 | 9,600 |
2021/10/11 | 1,949 | 1,989 | 1,946 | 1,970 | 7,400 |
2021/10/08 | 1,953 | 1,997 | 1,948 | 1,948 | 9,600 |
2021/10/07 | 1,924 | 1,985 | 1,899 | 1,913 | 15,200 |
2021/10/06 | 1,870 | 1,963 | 1,852 | 1,930 | 36,100 |
2021/10/05 | 1,851 | 1,877 | 1,754 | 1,868 | 34,900 |
2021/10/04 | 2,057 | 2,057 | 1,870 | 1,880 | 41,600 |
2021/10/01 | 2,014 | 2,042 | 1,989 | 2,022 | 17,400 |
2021/09/30 | 2,127 | 2,127 | 2,017 | 2,019 | 17,200 |
2021/09/29 | 2,002 | 2,099 | 1,974 | 2,099 | 21,100 |
2021/09/28 | 2,122 | 2,122 | 2,006 | 2,023 | 29,600 |
2021/09/27 | 2,151 | 2,180 | 2,117 | 2,122 | 12,000 |
2021/09/24 | 2,170 | 2,210 | 2,159 | 2,159 | 18,000 |
2021/09/22 | 2,200 | 2,222 | 2,102 | 2,120 | 44,100 |
2021/09/21 | 2,212 | 2,288 | 2,212 | 2,231 | 30,900 |
2021/09/17 | 2,299 | 2,355 | 2,265 | 2,349 | 29,800 |
2021/09/16 | 2,500 | 2,550 | 2,202 | 2,256 | 91,100 |
2021/09/15 | 2,410 | 2,470 | 2,390 | 2,470 | 37,100 |
2021/09/14 | 2,392 | 2,430 | 2,351 | 2,415 | 40,400 |
2021/09/13 | 2,408 | 2,418 | 2,329 | 2,346 | 36,000 |
2021/09/10 | 2,330 | 2,358 | 2,290 | 2,358 | 40,100 |
2021/09/09 | 2,213 | 2,337 | 2,211 | 2,306 | 40,300 |
2021/09/08 | 2,294 | 2,294 | 2,205 | 2,230 | 30,500 |
2021/09/07 | 2,261 | 2,332 | 2,255 | 2,328 | 36,000 |
2021/09/06 | 2,350 | 2,370 | 2,255 | 2,261 | 49,900 |
2021/09/03 | 2,243 | 2,325 | 2,226 | 2,308 | 73,900 |
2021/09/02 | 2,229 | 2,265 | 2,123 | 2,252 | 43,600 |
2021/09/01 | 2,290 | 2,315 | 2,162 | 2,227 | 96,300 |
2021/08/31 | 2,131 | 2,438 | 2,109 | 2,330 | 128,700 |
2021/08/30 | 2,003 | 2,112 | 2,003 | 2,094 | 30,300 |
2021/08/27 | 1,947 | 2,000 | 1,936 | 1,983 | 11,700 |
2021/08/26 | 1,931 | 1,987 | 1,913 | 1,987 | 16,200 |
2021/08/25 | 1,929 | 1,987 | 1,895 | 1,904 | 42,400 |
2021/08/24 | 1,898 | 1,920 | 1,851 | 1,916 | 21,500 |
2021/08/23 | 1,844 | 1,879 | 1,793 | 1,858 | 27,000 |
2021/08/20 | 1,911 | 1,972 | 1,813 | 1,845 | 36,000 |
2021/08/19 | 1,950 | 2,048 | 1,900 | 1,911 | 48,400 |
2021/08/18 | 1,880 | 2,008 | 1,880 | 1,985 | 39,300 |
2021/08/17 | 2,023 | 2,035 | 1,881 | 1,881 | 72,900 |
2021/08/16 | 2,130 | 2,149 | 2,005 | 2,019 | 67,000 |
2021/08/13 | 2,300 | 2,349 | 2,155 | 2,217 | 99,100 |
2021/08/12 | 2,100 | 2,390 | 2,088 | 2,300 | 397,700 |
2021/08/11 | 2,141 | 2,168 | 1,989 | 2,022 | 100,700 |
2021/08/10 | 2,003 | 2,136 | 2,001 | 2,102 | 23,200 |
2021/08/06 | 2,057 | 2,093 | 2,010 | 2,025 | 18,800 |
2021/08/05 | 2,031 | 2,065 | 1,967 | 2,035 | 63,500 |
2021/08/04 | 2,196 | 2,229 | 2,034 | 2,062 | 50,400 |
2021/08/03 | 2,088 | 2,200 | 2,088 | 2,148 | 36,000 |
2021/08/02 | 2,078 | 2,223 | 2,066 | 2,108 | 47,000 |
2021/07/30 | 2,297 | 2,315 | 2,080 | 2,101 | 84,900 |
2021/07/29 | 2,425 | 2,426 | 2,280 | 2,280 | 92,000 |
2021/07/28 | 2,480 | 2,512 | 2,272 | 2,275 | 153,200 |
2021/07/27 | 2,523 | 2,571 | 2,479 | 2,524 | 54,600 |
2021/07/26 | 2,615 | 2,657 | 2,451 | 2,473 | 104,300 |
2021/07/21 | 2,692 | 2,734 | 2,602 | 2,658 | 77,100 |
2021/07/20 | 2,921 | 2,921 | 2,632 | 2,634 | 152,500 |
2021/07/19 | 3,065 | 3,115 | 2,820 | 2,950 | 225,700 |
2021/07/16 | 3,160 | 3,180 | 3,075 | 3,075 | 108,700 |
2021/07/15 | 3,240 | 3,335 | 3,145 | 3,220 | 202,500 |
2021/07/14 | 3,120 | 3,320 | 3,105 | 3,260 | 366,900 |
2021/07/13 | 3,190 | 3,260 | 3,060 | 3,065 | 264,400 |
2021/07/12 | 3,380 | 3,530 | 3,130 | 3,175 | 445,500 |
2021/07/09 | 3,450 | 3,580 | 3,280 | 3,360 | 726,000 |
2021/07/08 | 3,260 | 3,730 | 3,210 | 3,530 | 1,975,600 |
2021/07/07 | 3,180 | 3,375 | 3,150 | 3,260 | 482,800 |
2021/07/06 | 3,155 | 3,520 | 3,085 | 3,160 | 1,396,700 |
2021/07/05 | 3,160 | 3,280 | 3,080 | 3,085 | 479,900 |
2021/07/02 | 3,260 | 3,295 | 3,050 | 3,055 | 470,500 |
2021/07/01 | 3,045 | 3,270 | 3,030 | 3,225 | 478,400 |
2021/06/30 | 3,400 | 3,430 | 3,030 | 3,115 | 1,239,300 |
2021/06/29 | 2,850 | 3,340 | 2,850 | 3,330 | 3,268,700 |