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
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

このページの先頭へ