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 | 1,191 | 1,191 | -21 | -1.7 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,672 | 1,779 | 1,672 | 1,776 | +64 | +3.7 | 4,900 |
| 10/6 | 1,703 | 1,713 | 1,694 | 1,712 | +7 | +0.4 | 3,500 |
| 10/5 | 1,661 | 1,728 | 1,661 | 1,705 | +44 | +2.7 | 3,000 |
| 10/4 | 1,750 | 1,763 | 1,655 | 1,661 | -134 | -7.5 | 9,200 |
| 10/3 | 1,850 | 1,850 | 1,746 | 1,795 | -72 | -3.9 | 8,100 |
| 10/2 | 1,850 | 1,881 | 1,827 | 1,867 | +45 | +2.5 | 2,800 |
| 9/29 | 1,899 | 1,899 | 1,822 | 1,822 | -77 | -4.1 | 11,400 |
| 9/28 | 1,798 | 1,900 | 1,798 | 1,899 | +104 | +5.8 | 11,600 |
| 9/27 | 1,757 | 1,814 | 1,753 | 1,795 | +23 | +1.3 | 4,700 |
| 9/26 | 1,801 | 1,801 | 1,738 | 1,772 | -37 | -2.1 | 4,700 |
| 9/25 | 1,809 | 1,809 | 1,809 | 1,809 | -5 | -0.3 | 100 |
| 9/22 | 1,769 | 1,840 | 1,769 | 1,814 | -35 | -1.9 | 4,000 |
| 9/21 | 1,782 | 1,849 | 1,782 | 1,849 | +32 | +1.8 | 600 |
| 9/20 | 1,809 | 1,824 | 1,778 | 1,817 | +16 | +0.9 | 3,100 |
| 9/19 | 1,860 | 1,860 | 1,757 | 1,801 | -73 | -3.9 | 9,600 |
| 9/15 | 1,891 | 1,891 | 1,863 | 1,874 | -11 | -0.6 | 400 |
| 9/14 | 1,882 | 1,896 | 1,850 | 1,885 | +3 | +0.2 | 2,000 |
| 9/13 | 1,877 | 1,885 | 1,808 | 1,882 | -18 | -1.0 | 4,200 |
| 9/12 | 1,878 | 1,920 | 1,878 | 1,900 | +7 | +0.4 | 1,100 |
| 9/11 | 1,950 | 1,950 | 1,893 | 1,893 | -57 | -2.9 | 3,000 |
| 9/8 | 1,919 | 1,950 | 1,888 | 1,950 | -9 | -0.5 | 3,200 |
| 9/7 | 1,956 | 1,974 | 1,900 | 1,959 | -22 | -1.1 | 6,200 |
| 9/6 | 1,920 | 2,014 | 1,900 | 1,981 | +32 | +1.6 | 7,300 |
| 9/5 | 1,926 | 1,958 | 1,907 | 1,949 | +23 | +1.2 | 4,000 |
| 9/4 | 1,964 | 1,980 | 1,920 | 1,926 | -84 | -4.2 | 2,900 |
| 9/1 | 2,044 | 2,044 | 1,947 | 2,010 | -20 | -1.0 | 8,200 |
| 8/31 | 2,000 | 2,030 | 1,952 | 2,030 | +29 | +1.5 | 2,900 |
| 8/30 | 2,000 | 2,037 | 1,947 | 2,001 | +1 | +0.1 | 7,700 |
| 8/29 | 1,965 | 2,025 | 1,943 | 2,000 | +32 | +1.6 | 7,400 |
| 8/28 | 1,907 | 1,975 | 1,907 | 1,968 | +40 | +2.1 | 4,400 |
▶︎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