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
2026/05/22 887 965 887 954 11,000
2026/05/21 880 918 862 894 10,900
2026/05/20 898 899 872 872 6,800
2026/05/19 920 935 881 898 15,600
2026/05/18 891 913 836 860 14,300
2026/05/15 901 936 866 881 26,400
2026/05/14 900 900 900 900 4,800
2026/05/13 1,172 1,200 1,145 1,200 3,600
2026/05/12 1,231 1,240 1,160 1,172 4,500
2026/05/11 1,291 1,291 1,206 1,228 7,300
2026/05/08 1,165 1,295 1,163 1,264 7,100
2026/05/07 1,180 1,207 1,166 1,166 2,800
2026/05/01 1,197 1,200 1,177 1,177 2,700
2026/04/30 1,165 1,199 1,165 1,168 1,900
2026/04/28 1,185 1,215 1,135 1,162 7,600
2026/04/27 1,292 1,292 1,185 1,215 8,700
2026/04/24 1,291 1,291 1,228 1,232 3,200
2026/04/23 1,279 1,304 1,264 1,264 4,800
2026/04/22 1,262 1,277 1,241 1,277 8,400
2026/04/21 1,220 1,262 1,198 1,262 4,600
2026/04/20 1,169 1,288 1,145 1,217 10,800
2026/04/17 1,193 1,199 1,170 1,185 2,300
2026/04/16 1,260 1,261 1,155 1,201 6,000
2026/04/15 1,191 1,244 1,170 1,231 8,200
2026/04/14 1,147 1,170 1,131 1,131 2,100
2026/04/13 1,149 1,171 1,139 1,146 2,400
2026/04/10 1,175 1,178 1,111 1,119 6,400
2026/04/09 1,148 1,210 1,135 1,174 4,300
2026/04/08 1,221 1,237 1,158 1,158 4,000
2026/04/07 1,270 1,270 1,210 1,216 5,900
2026/04/06 1,265 1,334 1,239 1,273 23,700
2026/04/03 1,094 1,231 1,094 1,231 18,900
2026/03/27 1,055 1,083 1,054 1,067 3,700
2026/03/26 1,088 1,088 1,050 1,056 3,100
2026/03/25 1,061 1,090 1,061 1,088 3,000
2026/03/24 1,054 1,061 1,053 1,053 1,800
2026/03/23 1,039 1,049 1,015 1,038 11,700
2026/03/19 1,092 1,092 1,051 1,051 4,300
2026/03/18 1,051 1,081 1,042 1,072 3,500
2026/03/17 1,050 1,064 1,050 1,051 7,100
2026/03/16 1,066 1,089 1,056 1,056 4,200
2026/03/13 1,041 1,070 1,041 1,042 3,700
2026/03/12 1,051 1,059 1,034 1,048 4,600
2026/03/11 1,084 1,100 1,040 1,060 6,500
2026/03/10 1,107 1,130 1,036 1,088 9,200
2026/03/09 1,055 1,119 1,027 1,077 20,800
2026/03/06 1,004 1,111 1,004 1,103 21,400
2026/03/05 1,019 1,021 1,000 1,020 28,600
2026/03/04 1,012 1,056 1,000 1,019 12,600
2026/03/03 1,040 1,047 1,012 1,013 4,600
2026/03/02 1,050 1,055 1,001 1,045 9,700
2026/02/27 1,070 1,082 1,045 1,056 8,900
2026/02/26 1,030 1,087 1,020 1,070 16,300
2026/02/25 975 1,014 975 1,010 10,200
2026/02/24 982 982 923 965 21,700
2026/02/20 992 1,011 963 983 13,800
2026/02/19 984 1,074 975 991 36,600
2026/02/18 945 1,006 928 973 66,200
2026/02/17 1,029 1,060 992 1,020 33,000
2026/02/16 1,090 1,135 1,030 1,030 101,100
2026/02/13 1,355 1,355 1,315 1,330 1,400
2026/02/12 1,348 1,350 1,322 1,340 3,200
2026/02/10 1,316 1,355 1,316 1,348 2,900
2026/02/09 1,329 1,355 1,311 1,316 5,300
2026/02/06 1,350 1,359 1,322 1,359 3,300
2026/02/05 1,352 1,371 1,350 1,350 3,700
2026/02/04 1,404 1,404 1,355 1,366 7,500
2026/02/03 1,401 1,429 1,401 1,414 2,800
2026/02/02 1,433 1,433 1,401 1,401 3,400
2026/01/30 1,426 1,453 1,418 1,433 1,000
2026/01/29 1,422 1,425 1,414 1,420 2,100
2026/01/28 1,455 1,455 1,422 1,422 4,700
2026/01/27 1,431 1,459 1,427 1,458 3,000
2026/01/26 1,442 1,466 1,432 1,461 4,400
2026/01/23 1,440 1,448 1,435 1,442 2,300
2026/01/22 1,427 1,449 1,416 1,435 4,900
2026/01/21 1,440 1,442 1,422 1,427 7,100
2026/01/20 1,456 1,479 1,445 1,458 3,600
2026/01/19 1,440 1,468 1,427 1,466 7,800
2026/01/16 1,475 1,482 1,422 1,470 7,100
2026/01/15 1,456 1,479 1,446 1,475 6,200
2026/01/14 1,457 1,463 1,432 1,456 5,100
2026/01/13 1,497 1,497 1,424 1,446 8,300
2026/01/09 1,445 1,486 1,445 1,475 11,100
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

このページの先頭へ