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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,186 | 1,190 | 1,184 | 1,190 | 700 |
| 2025/03/13 | 1,194 | 1,195 | 1,191 | 1,195 | 500 |
| 2025/03/12 | 1,213 | 1,225 | 1,181 | 1,198 | 5,100 |
| 2025/03/11 | 1,230 | 1,237 | 1,212 | 1,230 | 2,600 |
| 2025/03/10 | 1,239 | 1,260 | 1,230 | 1,260 | 2,800 |
| 2025/03/07 | 1,255 | 1,255 | 1,239 | 1,253 | 3,300 |
| 2025/03/06 | 1,260 | 1,274 | 1,258 | 1,258 | 1,400 |
| 2025/03/05 | 1,260 | 1,289 | 1,255 | 1,289 | 1,100 |
| 2025/03/04 | 1,285 | 1,285 | 1,254 | 1,270 | 2,500 |
| 2025/03/03 | 1,261 | 1,273 | 1,261 | 1,272 | 500 |
| 2025/02/28 | 1,261 | 1,274 | 1,260 | 1,272 | 900 |
| 2025/02/27 | 1,284 | 1,284 | 1,278 | 1,278 | 2,200 |
| 2025/02/26 | 1,281 | 1,281 | 1,254 | 1,254 | 4,000 |
| 2025/02/25 | 1,318 | 1,324 | 1,280 | 1,280 | 2,400 |
| 2025/02/21 | 1,307 | 1,333 | 1,307 | 1,318 | 4,500 |
| 2025/02/20 | 1,292 | 1,310 | 1,284 | 1,300 | 900 |
| 2025/02/19 | 1,284 | 1,321 | 1,282 | 1,309 | 5,200 |
| 2025/02/18 | 1,283 | 1,305 | 1,253 | 1,292 | 4,800 |
| 2025/02/17 | 1,180 | 1,299 | 1,180 | 1,283 | 12,500 |
| 2025/02/14 | 1,219 | 1,226 | 1,170 | 1,170 | 4,400 |
| 2025/02/13 | 1,241 | 1,241 | 1,187 | 1,219 | 4,600 |
| 2025/02/12 | 1,277 | 1,277 | 1,240 | 1,241 | 4,600 |
| 2025/02/10 | 1,304 | 1,342 | 1,271 | 1,277 | 23,700 |
| 2025/02/07 | 1,192 | 1,268 | 1,192 | 1,244 | 9,000 |
| 2025/02/06 | 1,220 | 1,242 | 1,200 | 1,200 | 7,100 |
| 2025/02/05 | 1,191 | 1,229 | 1,180 | 1,199 | 8,100 |
| 2025/02/04 | 1,180 | 1,255 | 1,180 | 1,191 | 9,200 |
| 2025/02/03 | 1,203 | 1,241 | 1,190 | 1,190 | 3,900 |
| 2025/01/31 | 1,252 | 1,252 | 1,203 | 1,203 | 7,600 |
| 2025/01/30 | 1,257 | 1,287 | 1,195 | 1,252 | 8,700 |
| 2025/01/29 | 1,341 | 1,341 | 1,243 | 1,257 | 16,600 |
| 2025/01/28 | 1,292 | 1,302 | 1,280 | 1,302 | 2,500 |
| 2025/01/27 | 1,277 | 1,335 | 1,277 | 1,292 | 11,400 |
| 2025/01/24 | 1,280 | 1,319 | 1,247 | 1,247 | 8,000 |
| 2025/01/23 | 1,323 | 1,368 | 1,293 | 1,293 | 14,100 |
| 2025/01/22 | 1,327 | 1,330 | 1,227 | 1,293 | 23,800 |
| 2025/01/21 | 1,228 | 1,473 | 1,187 | 1,326 | 137,900 |
| 2025/01/20 | 1,147 | 1,227 | 1,147 | 1,227 | 10,700 |
| 2025/01/17 | 1,176 | 1,200 | 1,139 | 1,177 | 11,700 |
| 2025/01/16 | 1,230 | 1,284 | 1,168 | 1,178 | 14,500 |
| 2025/01/15 | 1,228 | 1,250 | 1,161 | 1,184 | 37,300 |
| 2025/01/14 | 1,380 | 1,380 | 1,218 | 1,263 | 56,100 |
| 2025/01/10 | 1,174 | 1,470 | 1,174 | 1,376 | 219,700 |
| 2025/01/09 | 1,217 | 1,240 | 1,155 | 1,170 | 71,600 |
| 2025/01/08 | 1,442 | 1,504 | 1,328 | 1,367 | 110,600 |
| 2025/01/07 | 1,510 | 1,768 | 1,359 | 1,512 | 323,200 |
| 2025/01/06 | 1,597 | 1,597 | 1,416 | 1,514 | 180,000 |