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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,175 | 1,229 | 1,175 | 1,226 | +51 | +4.3 | 8,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,495 | 1,520 | 1,461 | 1,499 | -12 | -0.8 | 21,000 |
| 4/21 | 1,532 | 1,560 | 1,481 | 1,511 | +6 | +0.4 | 19,800 |
| 4/14 | 1,490 | 1,530 | 1,460 | 1,505 | +15 | +1.0 | 31,400 |
| 4/7 | 1,528 | 1,550 | 1,469 | 1,490 | -39 | -2.6 | 45,900 |
| 3/31 | 1,501 | 1,570 | 1,497 | 1,529 | -1 | -0.1 | 26,700 |
| 3/24 | 1,578 | 1,578 | 1,497 | 1,530 | -48 | -3.0 | 22,900 |
| 3/17 | 1,539 | 1,630 | 1,470 | 1,578 | -41 | -2.5 | 116,900 |
| 3/10 | 1,410 | 1,717 | 1,359 | 1,619 | +215 | +15.3 | 361,200 |
| 3/3 | 1,465 | 1,548 | 1,394 | 1,404 | -61 | -4.2 | 67,400 |
| 2/24 | 1,500 | 1,530 | 1,465 | 1,465 | -36 | -2.4 | 14,200 |
| 2/17 | 1,721 | 1,735 | 1,480 | 1,501 | -219 | -12.7 | 69,200 |
| 2/10 | 1,720 | 1,774 | 1,702 | 1,720 | +20 | +1.2 | 14,100 |
| 2/3 | 1,798 | 1,814 | 1,695 | 1,700 | -88 | -4.9 | 18,200 |
| 1/27 | 1,742 | 1,831 | 1,708 | 1,788 | +78 | +4.6 | 15,600 |
| 1/20 | 1,712 | 1,731 | 1,662 | 1,710 | -28 | -1.6 | 49,600 |
| 1/13 | 1,790 | 1,840 | 1,713 | 1,738 | -57 | -3.2 | 33,400 |
| 1/6 | 1,849 | 1,920 | 1,715 | 1,795 | -94 | -5.0 | 40,500 |
| 12/30 | 1,870 | 1,925 | 1,749 | 1,889 | -18 | -0.9 | 34,700 |
| 12/23 | 2,079 | 2,090 | 1,870 | 1,907 | -222 | -10.4 | 42,100 |
| 12/16 | 2,058 | 2,130 | 2,034 | 2,129 | +21 | +1.0 | 23,700 |
| 12/9 | 2,090 | 2,135 | 2,020 | 2,108 | +16 | +0.8 | 31,500 |
| 12/2 | 2,061 | 2,142 | 2,037 | 2,092 | +15 | +0.7 | 28,000 |
| 11/25 | 2,068 | 2,099 | 1,961 | 2,077 | -10 | -0.5 | 15,900 |
| 11/18 | 1,871 | 2,230 | 1,871 | 2,087 | +223 | +12.0 | 118,200 |
| 11/11 | 1,918 | 1,968 | 1,863 | 1,864 | -66 | -3.4 | 25,500 |
| 11/4 | 2,015 | 2,055 | 1,870 | 1,930 | -85 | -4.2 | 25,600 |
| 10/28 | 1,866 | 2,035 | 1,800 | 2,015 | +169 | +9.2 | 60,000 |
| 10/21 | 1,714 | 1,861 | 1,700 | 1,846 | +110 | +6.3 | 30,600 |
| 10/14 | 1,624 | 1,740 | 1,616 | 1,736 | +72 | +4.3 | 11,900 |
| 10/7 | 1,583 | 1,768 | 1,525 | 1,664 | +35 | +2.2 | 38,200 |
▶︎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