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 |
|---|---|
| 2,320 (23/07/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,228 | 1,228 | 1,205 | 1,226 | -1 | -0.1 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,344 | 1,355 | 1,305 | 1,335 | +5 | +0.4 | 5,900 |
| 3/29 | 1,314 | 1,330 | 1,311 | 1,330 | +16 | +1.2 | 4,300 |
| 3/28 | 1,354 | 1,354 | 1,299 | 1,314 | -40 | -3.0 | 4,900 |
| 3/27 | 1,345 | 1,354 | 1,335 | 1,354 | +9 | +0.7 | 12,300 |
| 3/26 | 1,365 | 1,365 | 1,332 | 1,345 | -18 | -1.3 | 1,500 |
| 3/25 | 1,357 | 1,373 | 1,340 | 1,363 | +1 | +0.1 | 3,400 |
| 3/22 | 1,366 | 1,375 | 1,358 | 1,362 | +4 | +0.3 | 3,000 |
| 3/21 | 1,397 | 1,398 | 1,352 | 1,358 | -38 | -2.7 | 7,000 |
| 3/19 | 1,385 | 1,422 | 1,369 | 1,396 | +11 | +0.8 | 12,900 |
| 3/18 | 1,366 | 1,385 | 1,312 | 1,385 | +111 | +8.7 | 23,000 |
| 3/15 | 1,260 | 1,274 | 1,260 | 1,274 | +13 | +1.0 | 2,300 |
| 3/14 | 1,281 | 1,288 | 1,256 | 1,261 | -24 | -1.9 | 2,400 |
| 3/13 | 1,286 | 1,320 | 1,270 | 1,285 | -15 | -1.2 | 3,500 |
| 3/12 | 1,323 | 1,329 | 1,281 | 1,300 | -23 | -1.7 | 3,300 |
| 3/11 | 1,300 | 1,330 | 1,294 | 1,323 | -7 | -0.5 | 5,900 |
| 3/8 | 1,334 | 1,367 | 1,309 | 1,330 | -3 | -0.2 | 3,700 |
| 3/7 | 1,363 | 1,365 | 1,309 | 1,333 | 0 | 0.0 | 8,500 |
| 3/6 | 1,332 | 1,375 | 1,313 | 1,333 | -23 | -1.7 | 7,600 |
| 3/5 | 1,390 | 1,411 | 1,329 | 1,356 | -29 | -2.1 | 17,900 |
| 3/4 | 1,395 | 1,410 | 1,350 | 1,385 | -7 | -0.5 | 16,400 |
| 3/1 | 1,420 | 1,448 | 1,364 | 1,392 | -27 | -1.9 | 21,300 |
| 2/29 | 1,380 | 1,499 | 1,333 | 1,419 | +129 | +10.0 | 101,500 |
| 2/28 | 1,325 | 1,327 | 1,262 | 1,290 | -12 | -0.9 | 4,800 |
| 2/27 | 1,276 | 1,311 | 1,250 | 1,302 | +27 | +2.1 | 11,700 |
| 2/26 | 1,234 | 1,275 | 1,229 | 1,275 | +35 | +2.8 | 5,900 |
| 2/22 | 1,270 | 1,280 | 1,239 | 1,240 | -22 | -1.7 | 7,600 |
| 2/21 | 1,284 | 1,291 | 1,261 | 1,262 | -31 | -2.4 | 5,300 |
| 2/20 | 1,290 | 1,310 | 1,290 | 1,293 | +13 | +1.0 | 3,400 |
| 2/19 | 1,242 | 1,311 | 1,242 | 1,280 | +39 | +3.1 | 11,100 |
| 2/16 | 1,200 | 1,255 | 1,200 | 1,241 | +35 | +2.9 | 10,400 |
▶︎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