！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,200 | 1,200 | 1,170 | 1,189 | -16 | -1.3 | 27,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,162 | 1,247 | 1,162 | 1,205 | +15 | +1.3 | 11,700 |
| 4/19 | 1,251 | 1,277 | 1,151 | 1,190 | -76 | -6.0 | 30,900 |
| 4/12 | 1,290 | 1,309 | 1,250 | 1,266 | -24 | -1.9 | 14,000 |
| 4/5 | 1,344 | 1,355 | 1,284 | 1,290 | -40 | -3.0 | 19,900 |
| 3/29 | 1,357 | 1,373 | 1,299 | 1,330 | -32 | -2.4 | 26,400 |
| 3/22 | 1,366 | 1,422 | 1,312 | 1,362 | +88 | +6.9 | 45,900 |
| 3/15 | 1,300 | 1,330 | 1,256 | 1,274 | -56 | -4.2 | 17,400 |
| 3/8 | 1,395 | 1,411 | 1,309 | 1,330 | -62 | -4.5 | 54,100 |
| 3/1 | 1,234 | 1,499 | 1,229 | 1,392 | +152 | +12.3 | 145,200 |
| 2/22 | 1,242 | 1,311 | 1,239 | 1,240 | -1 | -0.1 | 27,400 |
| 2/16 | 1,256 | 1,316 | 1,135 | 1,241 | -45 | -3.5 | 63,400 |
| 2/9 | 1,339 | 1,355 | 1,282 | 1,286 | -42 | -3.2 | 58,500 |
| 2/2 | 1,284 | 1,450 | 1,225 | 1,328 | +74 | +5.9 | 221,500 |
| 1/26 | 1,069 | 1,260 | 1,054 | 1,254 | +174 | +16.1 | 108,500 |
| 1/19 | 1,110 | 1,125 | 1,039 | 1,080 | -39 | -3.5 | 85,800 |
| 1/12 | 1,172 | 1,172 | 1,063 | 1,119 | +7 | +0.6 | 44,300 |
| 1/5 | 1,126 | 1,139 | 1,070 | 1,112 | -3 | -0.3 | 21,700 |
| 12/29 | 1,058 | 1,199 | 1,029 | 1,115 | +60 | +5.7 | 196,900 |
| 12/22 | 1,160 | 1,160 | 1,051 | 1,055 | -115 | -9.8 | 81,200 |
| 12/15 | 1,300 | 1,340 | 1,170 | 1,170 | -134 | -10.3 | 63,600 |
| 12/8 | 1,426 | 1,426 | 1,285 | 1,304 | -122 | -8.6 | 49,200 |
| 12/1 | 1,472 | 1,475 | 1,400 | 1,426 | -46 | -3.1 | 21,800 |
| 11/24 | 1,482 | 1,509 | 1,415 | 1,472 | -26 | -1.7 | 24,100 |
| 11/17 | 1,805 | 1,917 | 1,463 | 1,498 | -291 | -16.3 | 71,200 |
| 11/10 | 1,767 | 1,800 | 1,711 | 1,789 | +62 | +3.6 | 13,300 |
| 11/2 | 1,713 | 1,806 | 1,701 | 1,727 | -23 | -1.3 | 10,800 |
| 10/27 | 1,766 | 1,770 | 1,677 | 1,750 | +10 | +0.6 | 13,700 |
| 10/20 | 1,700 | 1,748 | 1,639 | 1,740 | +47 | +2.8 | 21,900 |
| 10/13 | 1,672 | 1,779 | 1,672 | 1,693 | -19 | -1.1 | 10,600 |
| 10/6 | 1,850 | 1,881 | 1,655 | 1,712 | -110 | -6.0 | 26,600 |
▶︎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