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) |
|---|---|---|---|---|---|---|---|
| 7/1 | ー | ー | ー | 1,226 | ー | ー | 0 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 1,200 | 1,255 | 1,200 | 1,241 | +35 | +2.9 | 10,400 |
| 2/15 | 1,140 | 1,226 | 1,135 | 1,206 | -15 | -1.2 | 24,700 |
| 2/14 | 1,220 | 1,280 | 1,220 | 1,221 | +1 | +0.1 | 9,700 |
| 2/13 | 1,256 | 1,316 | 1,220 | 1,220 | -66 | -5.1 | 18,600 |
| 2/9 | 1,331 | 1,332 | 1,282 | 1,286 | -45 | -3.4 | 12,500 |
| 2/8 | 1,320 | 1,355 | 1,309 | 1,331 | +11 | +0.8 | 9,800 |
| 2/7 | 1,330 | 1,333 | 1,313 | 1,320 | -10 | -0.8 | 6,600 |
| 2/6 | 1,314 | 1,351 | 1,300 | 1,330 | +16 | +1.2 | 13,800 |
| 2/5 | 1,339 | 1,339 | 1,285 | 1,314 | -14 | -1.1 | 15,800 |
| 2/2 | 1,349 | 1,361 | 1,312 | 1,328 | -3 | -0.2 | 18,600 |
| 2/1 | 1,350 | 1,378 | 1,303 | 1,331 | -19 | -1.4 | 25,000 |
| 1/31 | 1,281 | 1,450 | 1,281 | 1,350 | +69 | +5.4 | 130,900 |
| 1/30 | 1,251 | 1,297 | 1,245 | 1,281 | +32 | +2.6 | 12,400 |
| 1/29 | 1,284 | 1,284 | 1,225 | 1,249 | -5 | -0.4 | 34,600 |
| 1/26 | 1,180 | 1,260 | 1,180 | 1,254 | +62 | +5.2 | 31,100 |
| 1/25 | 1,215 | 1,230 | 1,163 | 1,192 | -13 | -1.1 | 19,800 |
| 1/24 | 1,113 | 1,205 | 1,092 | 1,205 | +92 | +8.3 | 30,100 |
| 1/23 | 1,076 | 1,116 | 1,072 | 1,113 | +38 | +3.5 | 16,700 |
| 1/22 | 1,069 | 1,085 | 1,054 | 1,075 | -5 | -0.5 | 10,800 |
| 1/19 | 1,065 | 1,091 | 1,039 | 1,080 | -13 | -1.2 | 23,800 |
| 1/18 | 1,072 | 1,095 | 1,057 | 1,093 | +15 | +1.4 | 22,200 |
| 1/17 | 1,121 | 1,121 | 1,064 | 1,078 | -43 | -3.8 | 25,300 |
| 1/16 | 1,120 | 1,121 | 1,103 | 1,121 | +1 | +0.1 | 3,100 |
| 1/15 | 1,110 | 1,125 | 1,092 | 1,120 | +1 | +0.1 | 11,400 |
| 1/12 | 1,104 | 1,132 | 1,063 | 1,119 | +4 | +0.4 | 19,800 |
| 1/11 | 1,114 | 1,127 | 1,099 | 1,115 | -1 | -0.1 | 5,700 |
| 1/10 | 1,147 | 1,147 | 1,099 | 1,116 | -1 | -0.1 | 8,800 |
| 1/9 | 1,172 | 1,172 | 1,115 | 1,117 | +5 | +0.5 | 10,000 |
| 1/5 | 1,136 | 1,139 | 1,093 | 1,112 | +6 | +0.5 | 11,700 |
| 1/4 | 1,126 | 1,126 | 1,070 | 1,106 | -9 | -0.8 | 10,000 |
▶︎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