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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,203 | 1,203 | 1,200 | 1,200 | -12 | -1.0 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/17 | 1,480 | 1,504 | 1,467 | 1,498 | +7 | +0.5 | 5,100 |
| 11/16 | 1,506 | 1,530 | 1,486 | 1,491 | -34 | -2.2 | 4,700 |
| 11/15 | 1,463 | 1,620 | 1,463 | 1,525 | -338 | -18.1 | 50,400 |
| 11/14 | 1,860 | 1,917 | 1,860 | 1,863 | +31 | +1.7 | 5,300 |
| 11/13 | 1,805 | 1,842 | 1,790 | 1,832 | +43 | +2.4 | 5,700 |
| 11/10 | 1,739 | 1,800 | 1,739 | 1,789 | +29 | +1.7 | 4,200 |
| 11/9 | 1,720 | 1,760 | 1,720 | 1,760 | +32 | +1.9 | 1,100 |
| 11/8 | 1,715 | 1,744 | 1,713 | 1,728 | -34 | -1.9 | 3,700 |
| 11/7 | 1,711 | 1,762 | 1,711 | 1,762 | +26 | +1.5 | 1,800 |
| 11/6 | 1,767 | 1,798 | 1,722 | 1,736 | +9 | +0.5 | 2,500 |
| 11/2 | 1,789 | 1,806 | 1,726 | 1,727 | -52 | -2.9 | 3,800 |
| 11/1 | 1,739 | 1,779 | 1,739 | 1,779 | 0 | 0.0 | 500 |
| 10/31 | 1,778 | 1,779 | 1,741 | 1,779 | +13 | +0.7 | 400 |
| 10/30 | 1,713 | 1,766 | 1,701 | 1,766 | +16 | +0.9 | 6,100 |
| 10/27 | 1,723 | 1,770 | 1,723 | 1,750 | +54 | +3.2 | 1,600 |
| 10/26 | 1,680 | 1,744 | 1,677 | 1,696 | -64 | -3.6 | 3,900 |
| 10/25 | 1,755 | 1,770 | 1,745 | 1,760 | +15 | +0.9 | 1,500 |
| 10/24 | 1,751 | 1,751 | 1,677 | 1,745 | +31 | +1.8 | 3,800 |
| 10/23 | 1,766 | 1,766 | 1,681 | 1,714 | -26 | -1.5 | 2,900 |
| 10/20 | 1,677 | 1,748 | 1,669 | 1,740 | +23 | +1.3 | 3,600 |
| 10/19 | 1,682 | 1,732 | 1,661 | 1,717 | 0 | 0.0 | 3,300 |
| 10/18 | 1,695 | 1,723 | 1,655 | 1,717 | +62 | +3.8 | 3,700 |
| 10/17 | 1,661 | 1,684 | 1,639 | 1,655 | -6 | -0.4 | 5,800 |
| 10/16 | 1,700 | 1,700 | 1,640 | 1,661 | -32 | -1.9 | 5,500 |
| 10/13 | 1,718 | 1,719 | 1,686 | 1,693 | -51 | -2.9 | 2,200 |
| 10/12 | 1,715 | 1,745 | 1,715 | 1,744 | +20 | +1.2 | 1,800 |
| 10/11 | 1,770 | 1,770 | 1,724 | 1,724 | -52 | -2.9 | 1,700 |
▶︎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