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
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
2023/07/04 2,076 2,099 2,018 2,037 12,600
2023/07/03 2,108 2,128 2,055 2,056 14,100
2023/06/30 2,029 2,197 2,010 2,142 35,300
2023/06/29 1,944 2,015 1,944 1,972 9,000
2023/06/28 1,950 2,000 1,910 1,960 11,000
2023/06/27 1,936 1,953 1,880 1,953 12,200
2023/06/26 2,024 2,068 1,933 1,955 24,600
2023/06/23 2,294 2,297 2,000 2,095 50,300
2023/06/22 2,168 2,338 2,155 2,200 88,300
2023/06/21 2,166 2,243 2,080 2,114 33,100
2023/06/20 2,148 2,164 2,026 2,163 24,100
2023/06/19 2,080 2,194 2,080 2,150 51,500
2023/06/16 2,200 2,350 2,011 2,046 152,000
2023/06/15 1,997 2,161 1,926 2,056 166,900
2023/06/14 1,921 1,922 1,840 1,845 18,200
2023/06/13 1,984 1,984 1,810 1,935 62,200
2023/06/12 1,897 1,966 1,892 1,947 37,800
2023/06/09 1,897 1,933 1,831 1,870 21,400
2023/06/08 1,827 1,886 1,805 1,868 15,600
2023/06/07 1,848 1,868 1,772 1,824 14,300
2023/06/06 1,754 1,841 1,754 1,832 9,500
2023/06/05 1,788 1,798 1,689 1,780 13,700
2023/06/02 1,746 1,779 1,710 1,777 8,400
2023/06/01 1,668 1,742 1,657 1,740 12,900
2023/05/31 1,670 1,683 1,592 1,682 9,500
2023/05/30 1,692 1,692 1,620 1,670 9,700
2023/05/29 1,638 1,676 1,603 1,676 17,600
2023/05/26 1,592 1,637 1,592 1,630 8,400
2023/05/25 1,580 1,619 1,573 1,590 9,200
2023/05/24 1,557 1,600 1,525 1,590 12,500
2023/05/23 1,570 1,582 1,545 1,570 9,400
2023/05/22 1,523 1,587 1,523 1,570 11,100
2023/05/19 1,520 1,556 1,519 1,539 11,100
2023/05/18 1,512 1,530 1,471 1,520 10,000
2023/05/17 1,505 1,515 1,491 1,512 2,700
2023/05/16 1,520 1,520 1,450 1,493 12,700
2023/05/15 1,486 1,535 1,420 1,534 15,700
2023/05/12 1,505 1,520 1,505 1,505 3,800
2023/05/11 1,532 1,532 1,505 1,505 1,600
2023/05/10 1,540 1,554 1,517 1,522 4,200
2023/05/09 1,503 1,570 1,503 1,568 11,100
2023/05/08 1,531 1,531 1,501 1,511 3,800
2023/05/02 1,516 1,521 1,502 1,517 3,700
2023/05/01 1,499 1,510 1,482 1,510 4,200
2023/04/28 1,494 1,509 1,463 1,499 10,300
2023/04/27 1,471 1,490 1,461 1,490 2,100
2023/04/26 1,485 1,489 1,461 1,464 4,400
2023/04/25 1,494 1,505 1,487 1,491 2,700
2023/04/24 1,495 1,520 1,495 1,505 1,500
2023/04/21 1,500 1,560 1,492 1,511 7,200
2023/04/20 1,502 1,514 1,490 1,501 2,200
2023/04/19 1,500 1,520 1,493 1,500 1,700
2023/04/18 1,501 1,535 1,490 1,503 5,800
2023/04/17 1,532 1,532 1,481 1,496 2,900
2023/04/14 1,504 1,530 1,500 1,505 4,800
2023/04/13 1,475 1,510 1,475 1,490 14,100
2023/04/12 1,481 1,493 1,460 1,475 8,300
2023/04/11 1,487 1,510 1,475 1,480 2,900
2023/04/10 1,490 1,509 1,485 1,487 1,300
2023/04/07 1,482 1,500 1,482 1,490 1,400
2023/04/06 1,491 1,517 1,485 1,500 5,100
2023/04/05 1,498 1,513 1,485 1,510 3,900
2023/04/04 1,502 1,519 1,469 1,513 7,400
2023/04/03 1,528 1,550 1,486 1,505 28,100
2023/03/31 1,530 1,539 1,507 1,529 4,500
2023/03/30 1,557 1,570 1,520 1,522 4,600
2023/03/29 1,505 1,561 1,505 1,535 5,600
2023/03/28 1,498 1,514 1,497 1,510 3,700
2023/03/27 1,501 1,528 1,498 1,498 8,300
2023/03/24 1,550 1,550 1,497 1,530 4,700
2023/03/23 1,506 1,536 1,498 1,510 6,000
2023/03/22 1,543 1,556 1,520 1,537 4,200
2023/03/20 1,578 1,578 1,510 1,524 8,000
2023/03/17 1,529 1,594 1,522 1,578 11,600
2023/03/16 1,521 1,533 1,470 1,520 7,300
2023/03/15 1,523 1,578 1,509 1,516 12,300
2023/03/14 1,534 1,554 1,498 1,518 23,200
2023/03/13 1,539 1,630 1,488 1,579 62,500
2023/03/10 1,590 1,717 1,563 1,619 283,200
2023/03/09 1,385 1,430 1,375 1,417 9,600
2023/03/08 1,363 1,438 1,363 1,385 9,500
2023/03/07 1,410 1,411 1,359 1,360 24,700
2023/03/06 1,410 1,450 1,400 1,400 34,200
2023/03/03 1,502 1,503 1,394 1,404 42,500
2023/03/02 1,548 1,548 1,490 1,501 4,500
2023/03/01 1,480 1,546 1,478 1,530 5,100
2023/02/28 1,456 1,499 1,452 1,499 13,600
2023/02/27 1,465 1,479 1,451 1,464 1,700
2023/02/24 1,480 1,482 1,465 1,465 2,700
2023/02/22 1,480 1,500 1,480 1,480 1,800
2023/02/21 1,500 1,519 1,483 1,486 8,400
2023/02/20 1,500 1,530 1,500 1,512 1,300
2023/02/17 1,518 1,518 1,480 1,501 4,300
2023/02/16 1,518 1,560 1,500 1,518 6,000
2023/02/15 1,623 1,624 1,500 1,518 42,600
2023/02/14 1,726 1,735 1,684 1,703 10,400
2023/02/13 1,721 1,721 1,673 1,710 5,900
2023/02/10 1,750 1,774 1,719 1,720 1,900
2023/02/09 1,728 1,760 1,728 1,751 2,400
2023/02/08 1,726 1,750 1,719 1,750 3,200
2023/02/07 1,720 1,743 1,702 1,726 5,200
2023/02/06 1,720 1,768 1,720 1,757 1,400
2023/02/03 1,706 1,720 1,695 1,700 5,300
2023/02/02 1,741 1,749 1,708 1,715 3,100
2023/02/01 1,740 1,760 1,735 1,737 1,800
2023/01/31 1,740 1,762 1,731 1,731 3,700
2023/01/30 1,798 1,814 1,725 1,750 4,300
2023/01/27 1,799 1,800 1,780 1,788 800
2023/01/26 1,815 1,825 1,770 1,781 2,800
2023/01/25 1,789 1,831 1,771 1,815 2,100
2023/01/24 1,746 1,779 1,746 1,779 4,600
2023/01/23 1,742 1,746 1,708 1,745 5,300
2023/01/20 1,700 1,731 1,698 1,710 10,500
2023/01/19 1,662 1,702 1,662 1,700 13,000
2023/01/18 1,700 1,700 1,667 1,698 6,100
2023/01/17 1,710 1,720 1,693 1,700 7,300
2023/01/16 1,712 1,724 1,666 1,679 12,700
2023/01/13 1,741 1,750 1,713 1,738 5,700
2023/01/12 1,756 1,786 1,731 1,751 18,100
2023/01/11 1,790 1,814 1,781 1,796 1,600
2023/01/10 1,790 1,840 1,780 1,804 8,000
2023/01/06 1,762 1,795 1,722 1,795 3,500
2023/01/05 1,880 1,880 1,715 1,762 36,400
2023/01/04 1,849 1,920 1,836 1,920 600

このページの先頭へ