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

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
2026/06/18 1,394 1,512 1,365 1,479 108,200
2026/06/17 1,423 1,457 1,391 1,410 91,700
2026/06/16 1,448 1,486 1,397 1,400 124,000
2026/06/15 1,475 1,475 1,380 1,395 61,800
2026/06/12 1,504 1,516 1,430 1,445 41,300
2026/06/11 1,501 1,505 1,450 1,468 51,300
2026/06/10 1,605 1,605 1,483 1,519 122,000
2026/06/09 1,665 1,698 1,600 1,614 100,300
2026/06/08 1,680 1,731 1,623 1,663 95,600
2026/06/05 1,681 1,747 1,670 1,710 64,400
2026/06/04 1,682 1,700 1,645 1,646 50,800
2026/06/03 1,654 1,725 1,620 1,681 88,800
2026/06/02 1,783 1,783 1,637 1,654 124,500
2026/06/01 1,956 1,963 1,789 1,799 107,800
2026/05/29 1,980 2,040 1,869 1,921 212,200
2026/05/28 1,841 1,951 1,836 1,911 96,600
2026/05/27 1,925 1,947 1,823 1,841 96,000
2026/05/26 1,979 2,129 1,902 1,925 217,700
2026/05/25 2,093 2,093 1,965 1,987 116,700
2026/05/22 2,037 2,098 1,978 2,043 121,800
2026/05/21 2,064 2,084 1,923 2,051 155,100
2026/05/20 2,177 2,177 1,990 2,014 177,200
2026/05/19 2,220 2,370 2,158 2,198 330,900
2026/05/18 2,243 2,270 2,042 2,200 282,900
2026/05/15 2,030 2,450 1,996 2,218 1,146,800
2026/05/14 2,224 2,326 1,996 2,025 489,400
2026/05/13 2,116 2,211 2,072 2,134 383,000
2026/05/12 2,990 3,045 2,119 2,159 1,470,600
2026/05/11 2,168 2,618 2,137 2,618 1,133,500
2026/05/08 1,869 2,118 1,828 2,118 508,500
2026/05/07 1,955 1,999 1,860 1,887 230,600
2026/05/01 1,812 1,999 1,768 1,912 676,200
2026/04/30 1,795 1,848 1,717 1,772 232,300
2026/04/28 1,761 1,800 1,737 1,759 142,600
2026/04/27 1,956 1,965 1,775 1,801 183,100
2026/04/24 1,943 2,084 1,883 1,916 683,100
2026/04/23 2,224 2,286 1,895 1,955 1,134,400
2026/04/22 1,800 2,124 1,787 2,124 1,549,700
2026/04/21 1,742 1,777 1,722 1,724 45,800
2026/04/20 1,700 1,750 1,685 1,719 82,700
2026/04/17 1,676 1,712 1,655 1,691 36,000
2026/04/16 1,673 1,747 1,673 1,689 62,300
2026/04/15 1,653 1,705 1,653 1,669 53,000
2026/04/14 1,720 1,720 1,646 1,653 47,800
2026/04/13 1,618 1,690 1,590 1,686 69,600
2026/04/10 1,641 1,654 1,602 1,620 28,300
2026/04/09 1,665 1,672 1,631 1,641 19,000
2026/04/08 1,688 1,693 1,645 1,665 47,800
2026/04/07 1,671 1,692 1,618 1,618 32,500
2026/04/06 1,689 1,694 1,657 1,670 21,700
2026/04/03 1,689 1,713 1,659 1,689 32,600
2026/03/27 1,602 1,737 1,600 1,719 108,500
2026/03/26 1,729 1,748 1,607 1,617 95,000
2026/03/25 1,675 1,736 1,617 1,676 109,100
2026/03/24 1,676 1,691 1,602 1,635 110,300
2026/03/23 1,589 1,638 1,482 1,527 130,700
2026/03/19 1,676 1,768 1,647 1,648 159,100
2026/03/18 1,717 1,717 1,650 1,676 61,700
2026/03/17 1,622 1,730 1,610 1,641 161,300
2026/03/16 1,545 1,631 1,520 1,606 88,400
2026/03/13 1,576 1,587 1,516 1,516 57,600
2026/03/12 1,560 1,575 1,522 1,563 40,200
2026/03/11 1,536 1,610 1,536 1,565 76,100
2026/03/10 1,502 1,578 1,490 1,533 62,800
2026/03/09 1,434 1,490 1,411 1,472 51,400
2026/03/06 1,500 1,583 1,468 1,525 74,100
2026/03/05 1,495 1,540 1,477 1,510 60,400
2026/03/04 1,476 1,557 1,400 1,419 102,000
2026/03/03 1,693 1,693 1,505 1,517 175,600
2026/03/02 1,521 1,780 1,521 1,693 428,400
2026/02/27 1,435 1,549 1,434 1,533 130,800
2026/02/26 1,385 1,430 1,384 1,413 40,800
2026/02/25 1,397 1,420 1,386 1,386 36,900
2026/02/24 1,433 1,435 1,381 1,384 41,100
2026/02/20 1,491 1,520 1,421 1,425 49,100
2026/02/19 1,522 1,555 1,476 1,485 57,000
2026/02/18 1,400 1,582 1,400 1,509 202,700
2026/02/17 1,547 1,547 1,388 1,400 159,000
2026/02/16 1,482 1,550 1,482 1,520 105,100
2026/02/13 1,696 1,696 1,604 1,613 62,300
2026/02/12 1,685 1,745 1,650 1,709 103,800
2026/02/10 1,671 1,699 1,670 1,684 48,600
2026/02/09 1,758 1,758 1,652 1,667 106,800
2026/02/06 1,545 1,720 1,482 1,697 189,600
2026/02/05 1,584 1,618 1,560 1,585 86,900
2026/02/04 1,635 1,650 1,590 1,600 67,800
2026/02/03 1,622 1,683 1,622 1,645 64,800
2026/02/02 1,666 1,760 1,600 1,608 112,300
2026/01/30 1,675 1,720 1,644 1,663 77,000
2026/01/29 1,559 1,734 1,559 1,715 222,200
2026/01/28 1,618 1,620 1,565 1,568 54,000
2026/01/27 1,619 1,653 1,592 1,628 54,500
2026/01/26 1,662 1,694 1,622 1,631 65,200
2026/01/23 1,676 1,756 1,676 1,695 95,700
2026/01/22 1,750 1,860 1,677 1,701 311,700
2026/01/21 1,719 1,768 1,657 1,670 140,000
2026/01/20 1,910 1,910 1,739 1,742 190,900
2026/01/19 1,886 1,980 1,825 1,854 269,600
2026/01/16 1,940 2,168 1,811 1,916 1,093,800
2026/01/15 1,599 2,013 1,560 1,872 1,402,500
2026/01/14 1,578 1,763 1,523 1,613 627,300
2026/01/13 1,740 1,750 1,555 1,555 350,700
2026/01/09 1,880 2,070 1,600 1,620 1,654,600
2026/01/08 1,778 1,778 1,778 1,778 171,800
2026/01/07 1,478 1,478 1,478 1,478 30,000
2026/01/06 1,173 1,202 1,165 1,178 117,900
2026/01/05 1,165 1,173 1,132 1,152 44,000
2025/12/30 1,219 1,220 1,173 1,173 103,000
2025/12/29 1,200 1,249 1,188 1,228 119,100
2025/12/26 1,215 1,240 1,205 1,205 119,000
2025/12/25 1,197 1,228 1,190 1,227 65,400
2025/12/24 1,214 1,228 1,197 1,198 55,300
2025/12/23 1,158 1,223 1,155 1,214 72,200
2025/12/22 1,186 1,215 1,158 1,166 57,400
2025/12/19 1,164 1,242 1,143 1,215 127,400
2025/12/18 1,164 1,190 1,129 1,134 87,100
2025/12/17 1,211 1,229 1,171 1,198 64,000
2025/12/16 1,288 1,288 1,220 1,220 52,200
2025/12/15 1,294 1,294 1,255 1,267 71,000
2025/12/12 1,295 1,305 1,268 1,286 52,300
2025/12/11 1,296 1,322 1,259 1,264 97,600
2025/12/10 1,399 1,418 1,300 1,303 165,100
2025/12/09 1,500 1,518 1,407 1,411 78,400
2025/12/08 1,486 1,497 1,440 1,470 97,800
2025/12/05 1,596 1,626 1,501 1,501 145,000
2025/12/04 1,505 1,691 1,498 1,605 437,500
2025/12/03 1,438 1,539 1,416 1,468 74,900
2025/12/02 1,458 1,477 1,391 1,450 144,600
2025/12/01 1,412 1,596 1,400 1,488 350,800
2025/11/28 1,414 1,440 1,403 1,420 38,600
2025/11/27 1,415 1,430 1,380 1,417 95,400
2025/11/26 1,410 1,410 1,345 1,403 91,500
2025/11/25 1,478 1,478 1,357 1,385 129,200
2025/11/21 1,480 1,488 1,436 1,472 75,900
2025/11/20 1,550 1,585 1,487 1,509 69,100
2025/11/19 1,621 1,621 1,505 1,549 109,800
2025/11/18 1,635 1,643 1,509 1,541 144,700
2025/11/17 1,681 1,715 1,627 1,635 136,200
2025/11/14 1,765 1,819 1,752 1,752 71,300
2025/11/13 1,826 1,850 1,805 1,820 28,000
2025/11/12 1,800 1,848 1,792 1,826 36,500
2025/11/11 1,862 1,863 1,790 1,800 37,100
2025/11/10 1,828 1,858 1,804 1,825 30,800
2025/11/07 1,777 1,848 1,777 1,804 56,400
2025/11/06 1,883 1,900 1,762 1,773 111,000
2025/11/05 1,916 1,922 1,842 1,890 76,700
2025/11/04 1,973 1,973 1,917 1,933 55,600
2025/10/31 1,992 2,030 1,972 1,984 61,600
2025/10/30 1,955 2,067 1,953 1,992 50,900
2025/10/29 2,056 2,082 1,971 1,976 64,900
2025/10/28 2,113 2,144 2,046 2,047 54,800
2025/10/27 2,184 2,197 2,122 2,135 79,200
2025/10/24 2,150 2,179 2,078 2,167 108,500
2025/10/23 2,200 2,200 2,114 2,135 61,200
2025/10/22 2,073 2,207 2,048 2,207 140,400
2025/10/21 2,145 2,149 2,024 2,030 57,400
2025/10/20 2,025 2,109 1,997 2,109 119,000
2025/10/17 2,057 2,061 1,976 1,986 57,800
2025/10/16 2,070 2,124 2,050 2,061 51,600
2025/10/15 1,970 2,050 1,967 2,027 56,600
2025/10/14 1,983 2,138 1,956 1,979 119,200
2025/10/10 2,116 2,116 2,020 2,033 77,700
2025/10/09 2,204 2,220 2,061 2,066 170,400
2025/10/08 2,250 2,390 2,184 2,240 354,300
2025/10/07 2,335 2,493 2,227 2,270 598,800
2025/10/06 2,115 2,373 2,020 2,286 1,099,700
2025/10/03 1,900 2,015 1,887 1,975 122,200
2025/10/02 2,011 2,044 1,910 1,937 180,100
2025/10/01 2,045 2,131 2,010 2,010 219,500
2025/09/30 2,207 2,228 1,981 2,005 304,000
2025/09/29 2,256 2,345 2,217 2,240 119,500
2025/09/26 2,234 2,250 2,206 2,206 68,000
2025/09/25 2,344 2,345 2,224 2,233 120,700
2025/09/24 2,360 2,360 2,292 2,313 78,200
2025/09/22 2,395 2,435 2,315 2,315 195,200
2025/09/19 2,237 2,390 2,209 2,346 291,300
2025/09/18 2,241 2,310 2,220 2,249 200,200
2025/09/17 2,308 2,308 2,194 2,196 131,900
2025/09/16 2,248 2,363 2,182 2,311 255,800
2025/09/12 2,415 2,421 2,271 2,283 272,200
2025/09/11 2,549 2,550 2,420 2,454 194,800
2025/09/10 2,591 2,596 2,530 2,553 108,500
2025/09/09 2,662 2,662 2,551 2,553 234,900
2025/09/08 2,664 2,679 2,586 2,617 422,500
2025/09/05 2,554 2,612 2,508 2,535 344,100
2025/09/04 2,590 2,628 2,511 2,530 298,100
2025/09/03 2,736 2,870 2,535 2,565 867,600
2025/09/02 2,643 2,828 2,633 2,733 904,400
2025/09/01 2,601 2,664 2,590 2,618 160,300
2025/08/29 2,773 2,773 2,643 2,645 345,200
2025/08/28 2,670 2,724 2,605 2,714 259,100
2025/08/27 2,780 2,800 2,647 2,664 326,700
2025/08/26 2,864 2,947 2,706 2,788 1,115,500
2025/08/25 2,566 2,796 2,560 2,764 680,400
2025/08/22 2,590 2,637 2,509 2,516 205,000
2025/08/21 2,562 2,607 2,490 2,490 125,700
2025/08/20 2,689 2,694 2,562 2,562 218,400
2025/08/19 2,775 2,778 2,615 2,640 295,400
2025/08/18 2,744 2,837 2,712 2,740 451,600
2025/08/15 2,618 2,755 2,601 2,755 614,800

このページの先頭へ