！決算発表予定日 2024/05/29
4069東証G信用
業種 情報・通信業
ＢｌｕｅＭｅｍｅ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,350 (23/06/16) | 1,029 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,499 (24/02/29) | 1,039 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,280 | 1,280 | 1,156 | 1,188 | -73 | -5.8 | 20,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,295 | 1,330 | 1,249 | 1,261 | -4 | -0.3 | 29,200 |
| 5/27 | 1,245 | 1,286 | 1,230 | 1,265 | +27 | +2.2 | 8,700 |
| 5/24 | 1,184 | 1,239 | 1,183 | 1,238 | +56 | +4.7 | 4,000 |
| 5/23 | 1,180 | 1,208 | 1,180 | 1,182 | +11 | +0.9 | 1,800 |
| 5/22 | 1,197 | 1,197 | 1,170 | 1,171 | -29 | -2.4 | 2,200 |
| 5/21 | 1,151 | 1,200 | 1,135 | 1,200 | +21 | +1.8 | 2,200 |
| 5/20 | 1,181 | 1,190 | 1,179 | 1,179 | -1 | -0.1 | 1,400 |
| 5/17 | 1,202 | 1,202 | 1,147 | 1,180 | -22 | -1.8 | 2,600 |
| 5/16 | 1,175 | 1,225 | 1,175 | 1,202 | +27 | +2.3 | 3,000 |
| 5/15 | 1,119 | 1,191 | 1,119 | 1,175 | +50 | +4.4 | 2,400 |
| 5/14 | 1,203 | 1,229 | 1,100 | 1,125 | -86 | -7.1 | 18,900 |
| 5/13 | 1,204 | 1,230 | 1,204 | 1,211 | -4 | -0.3 | 2,900 |
| 5/10 | 1,234 | 1,242 | 1,215 | 1,215 | -19 | -1.5 | 1,300 |
| 5/9 | 1,217 | 1,235 | 1,201 | 1,234 | -6 | -0.5 | 1,200 |
| 5/8 | 1,199 | 1,243 | 1,198 | 1,240 | +12 | +1.0 | 5,100 |
| 5/7 | 1,200 | 1,228 | 1,192 | 1,228 | +39 | +3.3 | 4,700 |
| 5/2 | 1,176 | 1,195 | 1,170 | 1,189 | -10 | -0.8 | 7,000 |
| 5/1 | 1,185 | 1,200 | 1,175 | 1,199 | +9 | +0.8 | 11,100 |
| 4/30 | 1,200 | 1,200 | 1,180 | 1,190 | -15 | -1.2 | 2,700 |
| 4/26 | 1,189 | 1,208 | 1,189 | 1,205 | -14 | -1.2 | 2,800 |
| 4/25 | 1,220 | 1,247 | 1,219 | 1,219 | -1 | -0.1 | 900 |
| 4/24 | 1,218 | 1,236 | 1,200 | 1,220 | +11 | +0.9 | 2,000 |
| 4/23 | 1,186 | 1,209 | 1,173 | 1,209 | +19 | +1.6 | 1,700 |
| 4/22 | 1,162 | 1,220 | 1,162 | 1,190 | 0 | 0.0 | 4,300 |
| 4/19 | 1,200 | 1,211 | 1,151 | 1,190 | -58 | -4.7 | 17,400 |
| 4/18 | 1,219 | 1,248 | 1,217 | 1,248 | +27 | +2.2 | 700 |
| 4/17 | 1,277 | 1,277 | 1,221 | 1,221 | -10 | -0.8 | 8,700 |
| 4/16 | 1,243 | 1,249 | 1,231 | 1,231 | -26 | -2.1 | 2,600 |
| 4/15 | 1,251 | 1,257 | 1,250 | 1,257 | -9 | -0.7 | 1,500 |
| 4/12 | 1,275 | 1,275 | 1,254 | 1,266 | -9 | -0.7 | 2,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて