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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,175 | 1,229 | 1,175 | 1,225 | +50 | +4.3 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,809 | 1,900 | 1,738 | 1,822 | +8 | +0.4 | 32,500 |
| 9/22 | 1,860 | 1,860 | 1,757 | 1,814 | -60 | -3.2 | 17,300 |
| 9/15 | 1,950 | 1,950 | 1,808 | 1,874 | -76 | -3.9 | 10,700 |
| 9/8 | 1,964 | 2,014 | 1,888 | 1,950 | -60 | -3.0 | 23,600 |
| 9/1 | 1,907 | 2,044 | 1,907 | 2,010 | +82 | +4.3 | 30,600 |
| 8/25 | 1,833 | 1,997 | 1,759 | 1,928 | +63 | +3.4 | 36,200 |
| 8/18 | 1,883 | 1,942 | 1,768 | 1,865 | -36 | -1.9 | 69,100 |
| 8/10 | 1,971 | 2,064 | 1,880 | 1,901 | -73 | -3.7 | 59,400 |
| 8/4 | 2,105 | 2,105 | 1,870 | 1,974 | -81 | -3.9 | 39,100 |
| 7/28 | 2,154 | 2,200 | 2,022 | 2,055 | -108 | -5.0 | 33,300 |
| 7/21 | 1,907 | 2,320 | 1,907 | 2,163 | +221 | +11.4 | 135,200 |
| 7/14 | 1,974 | 1,991 | 1,836 | 1,942 | -32 | -1.6 | 42,800 |
| 7/7 | 2,108 | 2,128 | 1,860 | 1,974 | -168 | -7.8 | 63,000 |
| 6/30 | 2,024 | 2,197 | 1,880 | 2,142 | +47 | +2.2 | 92,100 |
| 6/23 | 2,080 | 2,338 | 2,000 | 2,095 | +49 | +2.4 | 247,300 |
| 6/16 | 1,897 | 2,350 | 1,810 | 2,046 | +176 | +9.4 | 437,100 |
| 6/9 | 1,788 | 1,933 | 1,689 | 1,870 | +93 | +5.2 | 74,500 |
| 6/2 | 1,638 | 1,779 | 1,592 | 1,777 | +147 | +9.0 | 58,100 |
| 5/26 | 1,523 | 1,637 | 1,523 | 1,630 | +91 | +5.9 | 50,600 |
| 5/19 | 1,486 | 1,556 | 1,420 | 1,539 | +34 | +2.3 | 52,200 |
| 5/12 | 1,531 | 1,570 | 1,501 | 1,505 | -12 | -0.8 | 24,500 |
| 5/2 | 1,499 | 1,521 | 1,482 | 1,517 | +18 | +1.2 | 7,900 |
▶︎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