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

このページの先頭へ