！決算発表予定日 2024/05/14
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 |
|---|---|
| 2,350 (23/06/16) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,185 | 1,200 | 1,170 | 1,189 | -1 | -0.1 | 25,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,344 | 1,355 | 1,151 | 1,190 | -140 | -10.5 | 79,200 |
| 24/03 | 1,420 | 1,448 | 1,256 | 1,330 | -89 | -6.3 | 165,100 |
| 24/02 | 1,350 | 1,499 | 1,135 | 1,419 | +69 | +5.1 | 316,800 |
| 24/01 | 1,126 | 1,450 | 1,039 | 1,350 | +235 | +21.1 | 438,200 |
| 23/12 | 1,424 | 1,443 | 1,029 | 1,115 | -317 | -22.1 | 392,900 |
| 23/11 | 1,739 | 1,917 | 1,400 | 1,432 | -347 | -19.5 | 132,700 |
| 23/10 | 1,850 | 1,881 | 1,639 | 1,779 | -43 | -2.4 | 79,300 |
| 23/09 | 2,044 | 2,044 | 1,738 | 1,822 | -208 | -10.3 | 92,300 |
| 23/08 | 2,051 | 2,099 | 1,759 | 2,030 | -21 | -1.0 | 221,900 |
| 23/07 | 2,108 | 2,320 | 1,836 | 2,051 | -91 | -4.3 | 278,600 |
| 23/06 | 1,668 | 2,350 | 1,657 | 2,142 | +460 | +27.4 | 872,300 |
| 23/05 | 1,499 | 1,692 | 1,420 | 1,682 | +183 | +12.2 | 172,000 |
| 23/04 | 1,528 | 1,560 | 1,460 | 1,499 | -30 | -2.0 | 118,100 |
| 23/03 | 1,480 | 1,717 | 1,359 | 1,529 | +30 | +2.0 | 579,800 |
| 23/02 | 1,740 | 1,774 | 1,451 | 1,499 | -232 | -13.4 | 123,000 |
| 23/01 | 1,849 | 1,920 | 1,662 | 1,731 | -158 | -8.4 | 147,100 |
| 22/12 | 2,142 | 2,142 | 1,749 | 1,889 | -203 | -9.7 | 142,800 |
| 22/11 | 1,990 | 2,230 | 1,863 | 2,092 | +102 | +5.1 | 190,300 |
| 22/10 | 1,583 | 2,055 | 1,525 | 1,990 | +361 | +22.2 | 152,800 |
| 22/09 | 1,999 | 2,057 | 1,566 | 1,629 | -373 | -18.6 | 162,600 |
| 22/08 | 1,840 | 2,223 | 1,574 | 2,002 | +171 | +9.3 | 493,900 |
| 22/07 | 1,575 | 1,886 | 1,502 | 1,831 | +246 | +15.5 | 310,800 |
| 22/06 | 1,795 | 1,850 | 1,451 | 1,585 | -191 | -10.8 | 521,500 |
| 22/05 | 2,385 | 2,482 | 1,660 | 1,776 | -624 | -26.0 | 1,058,200 |
| 22/04 | 2,003 | 2,660 | 1,991 | 2,400 | +371 | +18.3 | 2,631,400 |
| 22/03 | 1,638 | 2,136 | 1,501 | 2,029 | +405 | +24.9 | 708,100 |
| 22/02 | 1,266 | 1,654 | 1,215 | 1,624 | +380 | +30.6 | 704,900 |
| 22/01 | 1,883 | 1,910 | 1,167 | 1,244 | -618 | -33.2 | 588,600 |
| 21/12 | 2,061 | 2,349 | 1,815 | 1,862 | -213 | -10.3 | 685,500 |
| 21/11 | 1,830 | 2,675 | 1,775 | 2,075 | +245 | +13.4 | 788,400 |
▶︎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