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
2026/01/08 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
2025/08/14 2,551 2,599 2,520 2,571 267,500
2025/08/13 2,649 2,760 2,516 2,517 577,000
2025/08/12 2,550 2,690 2,483 2,599 674,300
2025/08/08 2,568 2,730 2,553 2,638 613,900
2025/08/07 2,850 2,860 2,654 2,676 967,700
2025/08/06 2,845 2,960 2,795 2,900 2,731,100
2025/08/05 2,966 3,070 2,732 2,795 6,335,800
2025/08/04 2,318 2,904 2,311 2,789 8,122,000
2025/08/01 2,510 2,527 2,369 2,415 830,300
2025/07/31 2,660 2,674 2,480 2,530 1,607,800
2025/07/30 2,561 2,740 2,373 2,425 3,779,200
2025/07/29 2,550 2,963 2,430 2,472 7,916,400
2025/07/28 2,275 2,709 2,237 2,549 10,585,100
2025/07/25 1,973 2,285 1,954 2,230 7,960,600
2025/07/24 1,858 1,980 1,851 1,895 1,249,100
2025/07/23 1,691 2,090 1,690 1,843 2,789,600
2025/07/22 1,712 1,744 1,675 1,690 136,500
2025/07/18 1,826 1,898 1,711 1,726 317,400
2025/07/17 1,820 1,860 1,810 1,813 139,100
2025/07/16 1,701 1,860 1,699 1,860 596,400
2025/07/15 1,765 1,814 1,708 1,711 239,000
2025/07/14 1,828 1,954 1,777 1,778 447,500
2025/07/11 1,942 1,956 1,804 1,828 654,800
2025/07/10 2,000 2,078 1,912 1,913 790,400
2025/07/09 1,955 2,050 1,888 2,004 1,699,100
2025/07/08 1,712 2,035 1,706 1,970 3,809,200
2025/07/07 1,720 1,865 1,665 1,726 1,266,500
2025/07/04 1,613 1,908 1,557 1,726 2,603,800
2025/07/03 1,634 1,655 1,552 1,575 267,000
2025/07/02 1,800 1,870 1,625 1,638 676,100
2025/07/01 1,744 1,829 1,705 1,711 301,300
2025/06/30 1,800 1,844 1,750 1,751 245,800
2025/06/27 1,855 1,902 1,810 1,811 209,500
2025/06/26 1,965 2,018 1,861 1,895 254,200
2025/06/25 2,045 2,045 1,903 2,003 298,900
2025/06/24 2,105 2,119 2,030 2,045 311,400
2025/06/23 1,931 2,154 1,901 2,101 900,700
2025/06/20 2,040 2,070 1,950 1,950 325,300
2025/06/19 1,996 2,212 1,981 2,035 1,050,000
2025/06/18 2,055 2,230 1,995 2,016 1,208,000
2025/06/17 2,017 2,095 1,921 2,059 833,200
2025/06/16 2,268 2,320 2,076 2,130 1,056,700
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

このページの先頭へ