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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 849 | 878 | 840 | 864 | 33,800 |
| 2024/08/15 | 843 | 866 | 827 | 836 | 42,000 |
| 2024/08/14 | 852 | 865 | 836 | 858 | 39,400 |
| 2024/08/13 | 800 | 867 | 783 | 845 | 166,500 |
| 2024/08/09 | 926 | 940 | 860 | 882 | 84,000 |
| 2024/08/08 | 908 | 911 | 872 | 881 | 37,500 |
| 2024/08/07 | 839 | 917 | 839 | 908 | 72,900 |
| 2024/08/06 | 813 | 865 | 812 | 840 | 96,800 |
| 2024/08/05 | 867 | 874 | 789 | 789 | 132,000 |
| 2024/08/02 | 1,000 | 1,015 | 926 | 939 | 183,000 |
| 2024/08/01 | 1,119 | 1,119 | 1,070 | 1,079 | 36,200 |
| 2024/07/31 | 1,139 | 1,139 | 1,087 | 1,114 | 40,100 |
| 2024/07/30 | 1,140 | 1,146 | 1,098 | 1,146 | 34,200 |
| 2024/07/29 | 1,102 | 1,143 | 1,095 | 1,130 | 50,000 |
| 2024/07/26 | 1,106 | 1,161 | 1,090 | 1,090 | 110,400 |
| 2024/07/25 | 1,128 | 1,130 | 1,080 | 1,090 | 111,900 |
| 2024/07/24 | 1,061 | 1,165 | 1,043 | 1,130 | 369,200 |
| 2024/07/23 | 1,025 | 1,078 | 1,020 | 1,031 | 80,100 |
| 2024/07/22 | 1,016 | 1,032 | 1,001 | 1,024 | 35,600 |
| 2024/07/19 | 1,040 | 1,040 | 1,014 | 1,015 | 35,900 |
| 2024/07/18 | 1,040 | 1,077 | 1,031 | 1,041 | 57,400 |
| 2024/07/17 | 1,070 | 1,070 | 1,023 | 1,037 | 60,700 |
| 2024/07/16 | 1,040 | 1,089 | 1,028 | 1,072 | 77,500 |
| 2024/07/12 | 971 | 1,032 | 971 | 1,023 | 93,000 |
| 2024/07/11 | 985 | 988 | 970 | 972 | 40,700 |
| 2024/07/10 | 997 | 1,007 | 982 | 982 | 34,100 |
| 2024/07/09 | 973 | 1,004 | 973 | 997 | 59,800 |
| 2024/07/08 | 963 | 980 | 955 | 978 | 31,000 |
| 2024/07/05 | 973 | 985 | 960 | 960 | 46,500 |
| 2024/07/04 | 996 | 996 | 957 | 958 | 96,200 |
| 2024/07/03 | 995 | 1,007 | 988 | 1,000 | 63,800 |
| 2024/07/02 | 1,015 | 1,020 | 995 | 995 | 61,800 |
| 2024/07/01 | 1,036 | 1,036 | 1,000 | 1,028 | 65,400 |
| 2024/06/28 | 1,031 | 1,046 | 1,028 | 1,036 | 53,900 |
| 2024/06/27 | 1,046 | 1,082 | 1,023 | 1,043 | 131,600 |
| 2024/06/26 | 1,021 | 1,035 | 1,012 | 1,016 | 57,800 |
| 2024/06/25 | 1,010 | 1,023 | 1,003 | 1,010 | 48,200 |
| 2024/06/24 | 1,037 | 1,040 | 996 | 1,012 | 121,200 |
| 2024/06/21 | 980 | 984 | 952 | 980 | 77,900 |
| 2024/06/20 | 943 | 977 | 941 | 975 | 47,100 |
| 2024/06/19 | 955 | 969 | 936 | 942 | 52,700 |
| 2024/06/18 | 952 | 964 | 930 | 955 | 60,900 |
| 2024/06/17 | 970 | 972 | 941 | 952 | 76,000 |
| 2024/06/14 | 960 | 984 | 952 | 979 | 90,200 |
| 2024/06/13 | 1,018 | 1,019 | 958 | 966 | 167,600 |
| 2024/06/12 | 1,060 | 1,067 | 992 | 994 | 234,500 |
| 2024/06/11 | 1,040 | 1,165 | 1,040 | 1,049 | 727,700 |
| 2024/06/10 | 1,100 | 1,199 | 1,050 | 1,057 | 1,786,600 |
| 2024/06/07 | 890 | 1,040 | 888 | 1,040 | 1,175,000 |
| 2024/06/06 | 1,014 | 1,037 | 885 | 890 | 719,900 |
| 2024/06/05 | 909 | 1,069 | 897 | 984 | 2,236,100 |
| 2024/06/04 | 894 | 925 | 894 | 919 | 62,800 |
| 2024/06/03 | 900 | 915 | 874 | 892 | 74,200 |
| 2024/05/31 | 866 | 906 | 863 | 900 | 85,400 |
| 2024/05/30 | 881 | 960 | 855 | 868 | 411,900 |
| 2024/05/29 | 886 | 894 | 862 | 887 | 88,800 |
| 2024/05/28 | 897 | 929 | 885 | 886 | 71,800 |
| 2024/05/27 | 913 | 917 | 868 | 896 | 148,100 |
| 2024/05/24 | 911 | 948 | 906 | 913 | 43,300 |
| 2024/05/23 | 940 | 950 | 910 | 917 | 87,600 |
| 2024/05/22 | 971 | 975 | 920 | 935 | 112,900 |
| 2024/05/21 | 980 | 996 | 957 | 960 | 139,500 |
| 2024/05/20 | 1,011 | 1,045 | 987 | 995 | 151,100 |
| 2024/05/17 | 1,009 | 1,050 | 1,002 | 1,009 | 137,100 |
| 2024/05/16 | 1,077 | 1,077 | 934 | 1,013 | 491,900 |
| 2024/05/15 | 1,197 | 1,263 | 1,137 | 1,137 | 333,900 |
| 2024/05/14 | 1,418 | 1,460 | 1,392 | 1,437 | 109,600 |
| 2024/05/13 | 1,357 | 1,455 | 1,357 | 1,404 | 121,000 |
| 2024/05/10 | 1,408 | 1,408 | 1,342 | 1,359 | 89,100 |
| 2024/05/09 | 1,425 | 1,444 | 1,351 | 1,395 | 113,000 |
| 2024/05/08 | 1,408 | 1,445 | 1,365 | 1,409 | 146,500 |
| 2024/05/07 | 1,579 | 1,593 | 1,348 | 1,408 | 647,000 |
| 2024/05/02 | 1,467 | 1,636 | 1,458 | 1,550 | 622,300 |
| 2024/05/01 | 1,385 | 1,472 | 1,355 | 1,471 | 364,300 |
| 2024/04/30 | 1,298 | 1,386 | 1,261 | 1,367 | 155,200 |
| 2024/04/26 | 1,275 | 1,315 | 1,231 | 1,299 | 91,800 |
| 2024/04/25 | 1,189 | 1,283 | 1,186 | 1,247 | 110,200 |
| 2024/04/24 | 1,161 | 1,214 | 1,157 | 1,214 | 63,700 |
| 2024/04/23 | 1,132 | 1,173 | 1,118 | 1,153 | 42,500 |
| 2024/04/22 | 1,122 | 1,152 | 1,112 | 1,124 | 38,500 |
| 2024/04/19 | 1,150 | 1,158 | 1,084 | 1,113 | 132,400 |
| 2024/04/18 | 1,127 | 1,170 | 1,125 | 1,162 | 77,200 |
| 2024/04/17 | 1,144 | 1,164 | 1,103 | 1,130 | 136,600 |
| 2024/04/16 | 1,161 | 1,188 | 1,140 | 1,146 | 113,500 |
| 2024/04/15 | 1,165 | 1,224 | 1,162 | 1,178 | 107,200 |
| 2024/04/12 | 1,230 | 1,233 | 1,144 | 1,153 | 205,400 |
| 2024/04/11 | 1,225 | 1,240 | 1,201 | 1,220 | 69,700 |
| 2024/04/10 | 1,280 | 1,292 | 1,235 | 1,235 | 98,500 |
| 2024/04/09 | 1,280 | 1,299 | 1,227 | 1,250 | 140,000 |
| 2024/04/08 | 1,245 | 1,291 | 1,208 | 1,281 | 92,800 |
| 2024/04/05 | 1,201 | 1,275 | 1,186 | 1,244 | 122,500 |
| 2024/04/04 | 1,284 | 1,313 | 1,245 | 1,251 | 127,800 |
| 2024/04/03 | 1,348 | 1,348 | 1,243 | 1,284 | 181,700 |
| 2024/04/02 | 1,348 | 1,383 | 1,258 | 1,359 | 204,000 |
| 2024/04/01 | 1,401 | 1,489 | 1,360 | 1,375 | 424,700 |
| 2024/03/29 | 1,168 | 1,400 | 1,151 | 1,305 | 473,200 |
| 2024/03/28 | 1,152 | 1,169 | 1,130 | 1,141 | 115,300 |
| 2024/03/27 | 1,208 | 1,208 | 1,121 | 1,125 | 239,900 |
| 2024/03/26 | 1,199 | 1,255 | 1,192 | 1,219 | 143,000 |
| 2024/03/25 | 1,221 | 1,243 | 1,155 | 1,156 | 112,100 |
| 2024/03/22 | 1,197 | 1,212 | 1,162 | 1,191 | 52,800 |
| 2024/03/21 | 1,185 | 1,208 | 1,150 | 1,192 | 91,000 |
| 2024/03/19 | 1,185 | 1,192 | 1,153 | 1,165 | 67,600 |
| 2024/03/18 | 1,200 | 1,214 | 1,148 | 1,190 | 73,900 |
| 2024/03/15 | 1,160 | 1,173 | 1,131 | 1,169 | 57,800 |
| 2024/03/14 | 1,263 | 1,263 | 1,128 | 1,161 | 181,600 |
| 2024/03/13 | 1,387 | 1,400 | 1,262 | 1,266 | 107,100 |
| 2024/03/12 | 1,382 | 1,439 | 1,336 | 1,375 | 65,600 |
| 2024/03/11 | 1,380 | 1,380 | 1,335 | 1,352 | 42,700 |
| 2024/03/08 | 1,300 | 1,423 | 1,281 | 1,381 | 42,500 |
| 2024/03/07 | 1,329 | 1,369 | 1,286 | 1,301 | 32,500 |
| 2024/03/06 | 1,216 | 1,321 | 1,216 | 1,290 | 26,700 |
| 2024/03/05 | 1,225 | 1,260 | 1,196 | 1,231 | 23,800 |
| 2024/03/04 | 1,240 | 1,249 | 1,190 | 1,212 | 36,200 |
| 2024/03/01 | 1,269 | 1,270 | 1,227 | 1,241 | 10,700 |
| 2024/02/29 | 1,271 | 1,272 | 1,226 | 1,239 | 21,900 |
| 2024/02/28 | 1,287 | 1,321 | 1,286 | 1,286 | 9,100 |
| 2024/02/27 | 1,337 | 1,337 | 1,270 | 1,293 | 16,100 |
| 2024/02/26 | 1,277 | 1,323 | 1,257 | 1,307 | 30,900 |
| 2024/02/22 | 1,315 | 1,318 | 1,240 | 1,240 | 35,100 |
| 2024/02/21 | 1,352 | 1,394 | 1,284 | 1,304 | 46,900 |
| 2024/02/20 | 1,289 | 1,378 | 1,261 | 1,340 | 54,400 |
| 2024/02/19 | 1,193 | 1,278 | 1,193 | 1,259 | 47,500 |
| 2024/02/16 | 1,207 | 1,254 | 1,190 | 1,203 | 30,700 |
| 2024/02/15 | 1,182 | 1,240 | 1,168 | 1,211 | 55,400 |
| 2024/02/14 | 1,283 | 1,310 | 1,187 | 1,191 | 133,100 |
| 2024/02/13 | 1,357 | 1,450 | 1,333 | 1,433 | 63,600 |
| 2024/02/09 | 1,350 | 1,384 | 1,336 | 1,357 | 34,300 |
| 2024/02/08 | 1,400 | 1,400 | 1,244 | 1,309 | 118,600 |
| 2024/02/07 | 1,457 | 1,457 | 1,370 | 1,399 | 81,700 |
| 2024/02/06 | 1,451 | 1,479 | 1,446 | 1,457 | 16,100 |
| 2024/02/05 | 1,421 | 1,471 | 1,407 | 1,467 | 28,400 |
| 2024/02/02 | 1,455 | 1,461 | 1,426 | 1,430 | 29,600 |
| 2024/02/01 | 1,499 | 1,500 | 1,431 | 1,440 | 56,500 |
| 2024/01/31 | 1,552 | 1,552 | 1,476 | 1,499 | 48,600 |
| 2024/01/30 | 1,550 | 1,557 | 1,497 | 1,552 | 68,200 |
| 2024/01/29 | 1,570 | 1,619 | 1,526 | 1,542 | 85,400 |
| 2024/01/26 | 1,560 | 1,579 | 1,499 | 1,519 | 43,300 |
| 2024/01/25 | 1,583 | 1,629 | 1,567 | 1,569 | 45,000 |
| 2024/01/24 | 1,556 | 1,607 | 1,538 | 1,580 | 68,400 |
| 2024/01/23 | 1,536 | 1,569 | 1,522 | 1,532 | 43,700 |
| 2024/01/22 | 1,517 | 1,552 | 1,500 | 1,528 | 41,000 |
| 2024/01/19 | 1,547 | 1,547 | 1,489 | 1,512 | 35,500 |
| 2024/01/18 | 1,485 | 1,530 | 1,485 | 1,508 | 30,000 |
| 2024/01/17 | 1,591 | 1,619 | 1,491 | 1,491 | 88,700 |
| 2024/01/16 | 1,566 | 1,566 | 1,514 | 1,517 | 32,800 |
| 2024/01/15 | 1,526 | 1,575 | 1,526 | 1,531 | 45,100 |
| 2024/01/12 | 1,540 | 1,543 | 1,489 | 1,515 | 63,700 |
| 2024/01/11 | 1,648 | 1,648 | 1,540 | 1,556 | 93,600 |
| 2024/01/10 | 1,654 | 1,677 | 1,584 | 1,618 | 137,600 |
| 2024/01/09 | 1,725 | 1,775 | 1,656 | 1,687 | 174,900 |
| 2024/01/05 | 1,580 | 1,739 | 1,578 | 1,679 | 201,500 |
| 2024/01/04 | 1,614 | 1,625 | 1,576 | 1,582 | 82,800 |