ブルーイノベーション(5597)の株価時系列情報
ブルーイノベーション(5597)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 | 2,391 | 2,464 | 2,193 | 2,233 | 4,799,900 |
| 2025/06/12 | 1,800 | 2,191 | 1,800 | 2,191 | 5,129,200 |
| 2025/06/11 | 1,939 | 2,023 | 1,791 | 1,791 | 4,933,900 |
| 2025/06/10 | 1,395 | 1,623 | 1,375 | 1,623 | 1,748,400 |
| 2025/06/09 | 1,180 | 1,404 | 1,180 | 1,323 | 3,181,000 |
| 2025/06/06 | 1,147 | 1,220 | 1,124 | 1,174 | 977,500 |
| 2025/06/05 | 1,248 | 1,297 | 1,151 | 1,170 | 1,318,200 |
| 2025/06/04 | 1,241 | 1,319 | 1,202 | 1,259 | 1,931,900 |
| 2025/06/03 | 1,200 | 1,420 | 1,145 | 1,271 | 6,137,600 |
| 2025/06/02 | 1,020 | 1,120 | 1,000 | 1,120 | 491,800 |
| 2025/05/30 | 992 | 1,012 | 963 | 970 | 504,900 |
| 2025/05/29 | 1,138 | 1,138 | 1,012 | 1,022 | 1,892,600 |
| 2025/05/28 | 988 | 988 | 988 | 988 | 45,800 |
| 2025/05/27 | 808 | 843 | 805 | 838 | 131,600 |
| 2025/05/26 | 827 | 829 | 804 | 806 | 124,200 |
| 2025/05/23 | 898 | 898 | 812 | 825 | 331,800 |
| 2025/05/22 | 888 | 933 | 870 | 904 | 732,100 |
| 2025/05/21 | 825 | 880 | 825 | 860 | 303,300 |
| 2025/05/20 | 822 | 827 | 802 | 810 | 77,600 |
| 2025/05/19 | 824 | 834 | 820 | 822 | 34,500 |
| 2025/05/16 | 817 | 838 | 807 | 821 | 75,200 |
| 2025/05/15 | 830 | 860 | 812 | 816 | 116,800 |
| 2025/05/14 | 832 | 848 | 801 | 839 | 95,900 |
| 2025/05/13 | 873 | 878 | 850 | 860 | 77,800 |
| 2025/05/12 | 835 | 873 | 835 | 868 | 69,500 |
| 2025/05/09 | 835 | 850 | 834 | 834 | 43,300 |
| 2025/05/08 | 855 | 855 | 833 | 835 | 48,400 |
| 2025/05/07 | 842 | 863 | 841 | 854 | 26,600 |
| 2025/05/02 | 846 | 872 | 833 | 843 | 65,400 |
| 2025/05/01 | 858 | 867 | 846 | 849 | 35,500 |
| 2025/04/30 | 851 | 867 | 841 | 863 | 51,700 |
| 2025/04/28 | 880 | 919 | 844 | 851 | 190,400 |
| 2025/04/25 | 865 | 885 | 859 | 879 | 53,300 |
| 2025/04/24 | 876 | 883 | 860 | 865 | 68,500 |
| 2025/04/23 | 900 | 910 | 873 | 878 | 62,400 |
| 2025/04/22 | 909 | 914 | 878 | 878 | 74,100 |
| 2025/04/21 | 953 | 963 | 918 | 918 | 57,100 |
| 2025/04/18 | 930 | 948 | 909 | 944 | 64,400 |
| 2025/04/17 | 904 | 955 | 902 | 928 | 118,700 |
| 2025/04/16 | 924 | 958 | 895 | 904 | 132,900 |
| 2025/04/15 | 962 | 968 | 927 | 927 | 106,000 |
| 2025/04/14 | 986 | 991 | 950 | 950 | 138,500 |
| 2025/04/11 | 930 | 996 | 920 | 971 | 157,300 |
| 2025/04/10 | 950 | 975 | 900 | 975 | 202,000 |
| 2025/04/09 | 898 | 903 | 846 | 875 | 168,900 |
| 2025/04/08 | 835 | 925 | 831 | 919 | 240,700 |
| 2025/04/07 | 798 | 831 | 762 | 777 | 162,700 |
| 2025/04/04 | 870 | 897 | 823 | 888 | 207,800 |
| 2025/04/03 | 840 | 920 | 836 | 874 | 287,400 |
| 2025/04/02 | 1,005 | 1,009 | 881 | 890 | 424,000 |
| 2025/04/01 | 1,198 | 1,198 | 980 | 990 | 390,300 |
| 2025/03/31 | 1,155 | 1,210 | 1,104 | 1,158 | 165,700 |
| 2025/03/28 | 1,130 | 1,186 | 1,123 | 1,181 | 155,200 |
| 2025/03/27 | 1,150 | 1,167 | 1,112 | 1,135 | 144,800 |
| 2025/03/26 | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 |
| 2025/03/25 | 1,220 | 1,244 | 1,150 | 1,212 | 420,000 |
| 2025/03/24 | 1,338 | 1,368 | 1,189 | 1,201 | 481,300 |
| 2025/03/21 | 1,289 | 1,443 | 1,245 | 1,324 | 1,329,400 |
| 2025/03/19 | 1,201 | 1,293 | 1,195 | 1,234 | 745,600 |
| 2025/03/18 | 1,146 | 1,333 | 1,140 | 1,211 | 2,313,000 |
| 2025/03/17 | 1,089 | 1,142 | 1,050 | 1,101 | 557,900 |
| 2025/03/14 | 1,071 | 1,151 | 1,056 | 1,089 | 722,700 |
| 2025/03/13 | 1,012 | 1,249 | 1,011 | 1,051 | 1,776,200 |
| 2025/03/12 | 1,024 | 1,036 | 997 | 1,000 | 131,100 |
| 2025/03/11 | 995 | 1,080 | 970 | 1,013 | 251,600 |
| 2025/03/10 | 980 | 1,044 | 975 | 1,004 | 183,500 |
| 2025/03/07 | 965 | 1,047 | 935 | 970 | 358,400 |
| 2025/03/06 | 966 | 996 | 945 | 964 | 193,800 |
| 2025/03/05 | 1,060 | 1,085 | 920 | 980 | 431,900 |
| 2025/03/04 | 1,106 | 1,169 | 1,006 | 1,034 | 968,000 |
| 2025/03/03 | 1,163 | 1,188 | 1,045 | 1,055 | 603,100 |
| 2025/02/28 | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 |
| 2025/02/27 | 1,022 | 1,238 | 1,010 | 1,165 | 2,353,300 |
| 2025/02/26 | 1,169 | 1,169 | 988 | 1,000 | 1,020,500 |
| 2025/02/25 | 1,023 | 1,339 | 1,022 | 1,198 | 2,806,300 |
| 2025/02/21 | 905 | 1,080 | 885 | 1,053 | 2,773,000 |
| 2025/02/20 | 804 | 938 | 803 | 935 | 1,831,000 |
| 2025/02/19 | 830 | 859 | 795 | 804 | 469,200 |
| 2025/02/18 | 882 | 914 | 822 | 845 | 617,600 |
| 2025/02/17 | 849 | 887 | 802 | 822 | 642,800 |
| 2025/02/14 | 872 | 955 | 817 | 843 | 1,965,800 |
| 2025/02/13 | 923 | 995 | 795 | 805 | 2,217,500 |
| 2025/02/12 | 714 | 851 | 703 | 848 | 985,600 |
| 2025/02/10 | 748 | 757 | 701 | 701 | 448,700 |
| 2025/02/07 | 718 | 778 | 712 | 778 | 690,600 |
| 2025/02/06 | 710 | 765 | 669 | 678 | 326,600 |
| 2025/02/05 | 787 | 799 | 709 | 710 | 560,300 |
| 2025/02/04 | 773 | 853 | 724 | 790 | 987,900 |
| 2025/02/03 | 648 | 738 | 618 | 738 | 192,200 |
| 2025/01/31 | 667 | 717 | 608 | 638 | 855,900 |
| 2025/01/30 | 557 | 637 | 552 | 637 | 296,100 |
| 2025/01/29 | 544 | 545 | 537 | 537 | 8,400 |
| 2025/01/28 | 537 | 555 | 537 | 540 | 15,500 |
| 2025/01/27 | 553 | 554 | 537 | 537 | 14,000 |
| 2025/01/24 | 518 | 559 | 518 | 553 | 19,700 |
| 2025/01/23 | 546 | 547 | 518 | 518 | 30,900 |
| 2025/01/22 | 554 | 554 | 542 | 546 | 5,900 |
| 2025/01/21 | 552 | 562 | 542 | 554 | 9,200 |
| 2025/01/20 | 513 | 561 | 512 | 551 | 28,600 |
| 2025/01/17 | 550 | 550 | 530 | 530 | 17,100 |
| 2025/01/16 | 563 | 570 | 552 | 553 | 11,500 |
| 2025/01/15 | 584 | 584 | 553 | 553 | 23,300 |
| 2025/01/14 | 591 | 606 | 566 | 587 | 26,200 |
| 2025/01/10 | 591 | 608 | 582 | 582 | 30,800 |
| 2025/01/09 | 585 | 593 | 561 | 582 | 32,000 |
| 2025/01/08 | 549 | 592 | 549 | 586 | 43,400 |
| 2025/01/07 | 560 | 560 | 548 | 553 | 15,500 |
| 2025/01/06 | 554 | 572 | 550 | 550 | 21,300 |
| 2024/12/30 | 536 | 557 | 530 | 547 | 22,000 |
| 2024/12/27 | 535 | 546 | 532 | 536 | 26,300 |
| 2024/12/26 | 502 | 550 | 502 | 525 | 49,000 |
| 2024/12/25 | 515 | 519 | 500 | 502 | 56,700 |
| 2024/12/24 | 530 | 530 | 518 | 519 | 34,600 |
| 2024/12/23 | 545 | 586 | 530 | 530 | 125,500 |
| 2024/12/20 | 512 | 545 | 512 | 523 | 35,100 |
| 2024/12/19 | 507 | 522 | 506 | 513 | 53,800 |
| 2024/12/18 | 525 | 538 | 516 | 517 | 87,000 |
| 2024/12/17 | 548 | 563 | 524 | 524 | 45,600 |
| 2024/12/16 | 555 | 557 | 547 | 550 | 39,900 |
| 2024/12/13 | 568 | 569 | 556 | 557 | 22,200 |
| 2024/12/12 | 570 | 575 | 557 | 567 | 47,000 |
| 2024/12/11 | 558 | 589 | 551 | 566 | 63,800 |
| 2024/12/10 | 567 | 572 | 553 | 559 | 69,000 |
| 2024/12/09 | 582 | 592 | 569 | 569 | 41,500 |
| 2024/12/06 | 578 | 583 | 566 | 579 | 114,900 |
| 2024/12/05 | 630 | 630 | 567 | 580 | 223,300 |
| 2024/12/04 | 650 | 651 | 628 | 636 | 73,600 |
| 2024/12/03 | 680 | 680 | 633 | 658 | 83,900 |
| 2024/12/02 | 701 | 704 | 668 | 680 | 49,000 |
| 2024/11/29 | 700 | 707 | 693 | 694 | 33,800 |
| 2024/11/28 | 710 | 711 | 701 | 706 | 17,900 |
| 2024/11/27 | 720 | 729 | 710 | 712 | 29,900 |
| 2024/11/26 | 758 | 758 | 720 | 726 | 25,000 |
| 2024/11/25 | 760 | 760 | 749 | 758 | 17,000 |
| 2024/11/22 | 767 | 771 | 754 | 758 | 9,900 |
| 2024/11/21 | 767 | 771 | 761 | 768 | 5,700 |
| 2024/11/20 | 770 | 825 | 768 | 768 | 32,900 |
| 2024/11/19 | 812 | 812 | 755 | 770 | 48,900 |
| 2024/11/18 | 790 | 850 | 780 | 808 | 259,600 |
| 2024/11/15 | 717 | 759 | 717 | 719 | 27,000 |
| 2024/11/14 | 716 | 740 | 715 | 732 | 9,800 |
| 2024/11/13 | 689 | 760 | 689 | 716 | 51,800 |
| 2024/11/12 | 736 | 746 | 715 | 715 | 20,600 |
| 2024/11/11 | 726 | 736 | 712 | 733 | 10,700 |
| 2024/11/08 | 765 | 765 | 726 | 726 | 14,400 |
| 2024/11/07 | 717 | 752 | 712 | 746 | 29,000 |
| 2024/11/06 | 702 | 753 | 682 | 732 | 51,400 |
| 2024/11/05 | 711 | 711 | 690 | 702 | 23,400 |
| 2024/11/01 | 703 | 732 | 703 | 711 | 14,000 |
| 2024/10/31 | 708 | 716 | 692 | 714 | 16,000 |
| 2024/10/30 | 712 | 715 | 693 | 708 | 35,500 |
| 2024/10/29 | 721 | 723 | 701 | 718 | 12,100 |
| 2024/10/28 | 700 | 723 | 694 | 718 | 15,200 |
| 2024/10/25 | 723 | 740 | 690 | 708 | 25,600 |
| 2024/10/24 | 725 | 750 | 718 | 723 | 37,300 |
| 2024/10/23 | 754 | 769 | 740 | 755 | 23,900 |
| 2024/10/22 | 777 | 779 | 760 | 768 | 9,900 |
| 2024/10/21 | 758 | 781 | 751 | 781 | 8,700 |
| 2024/10/18 | 761 | 763 | 751 | 755 | 11,600 |
| 2024/10/17 | 764 | 776 | 760 | 761 | 11,000 |
| 2024/10/16 | 777 | 795 | 764 | 769 | 18,500 |
| 2024/10/15 | 786 | 793 | 770 | 792 | 11,700 |
| 2024/10/11 | 788 | 801 | 775 | 788 | 14,500 |
| 2024/10/10 | 808 | 815 | 790 | 791 | 22,700 |
| 2024/10/09 | 818 | 833 | 806 | 811 | 7,600 |
| 2024/10/08 | 833 | 843 | 809 | 816 | 15,900 |
| 2024/10/07 | 858 | 858 | 826 | 843 | 15,800 |
| 2024/10/04 | 843 | 863 | 838 | 847 | 17,000 |
| 2024/10/03 | 845 | 852 | 825 | 850 | 17,900 |
| 2024/10/02 | 843 | 858 | 818 | 822 | 30,200 |
| 2024/10/01 | 805 | 858 | 805 | 858 | 28,300 |
| 2024/09/30 | 803 | 836 | 801 | 806 | 27,800 |
| 2024/09/27 | 833 | 847 | 827 | 830 | 35,100 |
| 2024/09/26 | 798 | 911 | 794 | 836 | 210,500 |
| 2024/09/25 | 799 | 818 | 793 | 801 | 12,300 |
| 2024/09/24 | 820 | 830 | 798 | 800 | 22,200 |
| 2024/09/20 | 815 | 838 | 807 | 817 | 16,200 |
| 2024/09/19 | 785 | 833 | 785 | 828 | 65,900 |
| 2024/09/18 | 777 | 794 | 756 | 772 | 20,300 |
| 2024/09/17 | 783 | 792 | 762 | 775 | 14,200 |
| 2024/09/13 | 787 | 804 | 772 | 785 | 27,200 |
| 2024/09/12 | 758 | 790 | 746 | 790 | 36,800 |
| 2024/09/11 | 773 | 777 | 725 | 737 | 72,300 |
| 2024/09/10 | 789 | 799 | 771 | 771 | 25,700 |
| 2024/09/09 | 763 | 788 | 760 | 783 | 52,500 |
| 2024/09/06 | 824 | 826 | 778 | 802 | 98,700 |
| 2024/09/05 | 828 | 848 | 814 | 826 | 40,900 |
| 2024/09/04 | 885 | 885 | 827 | 843 | 55,900 |
| 2024/09/03 | 850 | 923 | 845 | 899 | 62,000 |
| 2024/09/02 | 863 | 865 | 841 | 850 | 21,700 |
| 2024/08/30 | 863 | 869 | 852 | 852 | 25,400 |
| 2024/08/29 | 830 | 876 | 828 | 864 | 38,000 |
| 2024/08/28 | 852 | 855 | 830 | 831 | 38,000 |
| 2024/08/27 | 854 | 860 | 837 | 859 | 14,400 |
| 2024/08/26 | 827 | 855 | 807 | 855 | 48,400 |
| 2024/08/23 | 855 | 858 | 838 | 838 | 28,100 |
| 2024/08/22 | 862 | 877 | 853 | 855 | 22,000 |
| 2024/08/21 | 880 | 890 | 862 | 862 | 32,500 |
| 2024/08/20 | 902 | 909 | 879 | 886 | 25,200 |
| 2024/08/19 | 879 | 910 | 875 | 887 | 40,800 |