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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,205 | 1,207 | 1,201 | 1,202 | -5 | -0.4 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/4 | 1,126 | 1,126 | 1,070 | 1,106 | -9 | -0.8 | 10,000 |
| 12/29 | 1,135 | 1,170 | 1,112 | 1,115 | -18 | -1.6 | 19,600 |
| 12/28 | 1,138 | 1,138 | 1,072 | 1,133 | -5 | -0.4 | 30,500 |
| 12/27 | 1,106 | 1,199 | 1,106 | 1,138 | +105 | +10.2 | 103,100 |
| 12/26 | 1,037 | 1,044 | 1,029 | 1,033 | -15 | -1.4 | 23,600 |
| 12/25 | 1,058 | 1,060 | 1,041 | 1,048 | -7 | -0.7 | 20,100 |
| 12/22 | 1,076 | 1,090 | 1,051 | 1,055 | -22 | -2.0 | 20,500 |
| 12/21 | 1,090 | 1,107 | 1,077 | 1,077 | -25 | -2.3 | 13,500 |
| 12/20 | 1,112 | 1,120 | 1,098 | 1,102 | -26 | -2.3 | 14,700 |
| 12/19 | 1,097 | 1,134 | 1,097 | 1,128 | +1 | +0.1 | 11,200 |
| 12/18 | 1,160 | 1,160 | 1,051 | 1,127 | -43 | -3.7 | 21,300 |
| 12/15 | 1,214 | 1,229 | 1,170 | 1,170 | -51 | -4.2 | 25,100 |
| 12/14 | 1,271 | 1,280 | 1,200 | 1,221 | -77 | -5.9 | 15,100 |
| 12/13 | 1,297 | 1,301 | 1,251 | 1,298 | -11 | -0.8 | 10,800 |
| 12/12 | 1,332 | 1,332 | 1,296 | 1,309 | -23 | -1.7 | 6,700 |
| 12/11 | 1,300 | 1,340 | 1,300 | 1,332 | +28 | +2.2 | 5,900 |
| 12/8 | 1,338 | 1,361 | 1,285 | 1,304 | -56 | -4.1 | 14,100 |
| 12/7 | 1,393 | 1,395 | 1,360 | 1,360 | -22 | -1.6 | 2,700 |
| 12/6 | 1,397 | 1,399 | 1,313 | 1,382 | -15 | -1.1 | 20,700 |
| 12/5 | 1,405 | 1,412 | 1,375 | 1,397 | -23 | -1.6 | 9,800 |
| 12/4 | 1,426 | 1,426 | 1,408 | 1,420 | -6 | -0.4 | 1,900 |
| 12/1 | 1,424 | 1,443 | 1,424 | 1,426 | -6 | -0.4 | 2,000 |
| 11/30 | 1,434 | 1,464 | 1,420 | 1,432 | -2 | -0.1 | 5,600 |
| 11/29 | 1,463 | 1,466 | 1,400 | 1,434 | -2 | -0.1 | 9,500 |
| 11/28 | 1,474 | 1,474 | 1,433 | 1,436 | -39 | -2.6 | 1,900 |
| 11/27 | 1,472 | 1,475 | 1,445 | 1,475 | +3 | +0.2 | 2,800 |
| 11/24 | 1,485 | 1,485 | 1,415 | 1,472 | +17 | +1.2 | 5,400 |
| 11/22 | 1,476 | 1,476 | 1,440 | 1,455 | -28 | -1.9 | 4,100 |
| 11/21 | 1,475 | 1,509 | 1,473 | 1,483 | +36 | +2.5 | 5,200 |
| 11/20 | 1,482 | 1,482 | 1,440 | 1,447 | -51 | -3.4 | 9,400 |
▶︎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