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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,205 | 1,207 | 1,205 | 1,207 | -19 | -1.6 | 500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,583 | 1,768 | 1,525 | 1,664 | +35 | +2.2 | 38,200 |
| 9/30 | 1,730 | 1,751 | 1,566 | 1,629 | -101 | -5.8 | 45,500 |
| 9/22 | 1,760 | 1,760 | 1,680 | 1,730 | -30 | -1.7 | 28,500 |
| 9/16 | 1,900 | 1,962 | 1,751 | 1,760 | -135 | -7.1 | 33,700 |
| 9/9 | 1,948 | 1,979 | 1,815 | 1,895 | -74 | -3.8 | 29,300 |
| 9/2 | 1,950 | 2,087 | 1,918 | 1,969 | -21 | -1.1 | 56,300 |
| 8/26 | 2,170 | 2,170 | 1,920 | 1,990 | -179 | -8.3 | 92,100 |
| 8/19 | 1,600 | 2,223 | 1,574 | 2,169 | +372 | +20.7 | 259,100 |
| 8/12 | 1,845 | 1,845 | 1,758 | 1,797 | -45 | -2.4 | 55,600 |
| 8/5 | 1,840 | 1,867 | 1,790 | 1,842 | +11 | +0.6 | 56,400 |
| 7/29 | 1,829 | 1,886 | 1,783 | 1,831 | +1 | +0.1 | 83,800 |
| 7/22 | 1,717 | 1,858 | 1,632 | 1,830 | +126 | +7.4 | 41,000 |
| 7/15 | 1,795 | 1,807 | 1,618 | 1,704 | -48 | -2.7 | 50,300 |
| 7/8 | 1,542 | 1,768 | 1,502 | 1,752 | +184 | +11.7 | 107,800 |
| 7/1 | 1,684 | 1,705 | 1,521 | 1,568 | -132 | -7.8 | 148,600 |
| 6/24 | 1,504 | 1,779 | 1,451 | 1,700 | +222 | +15.0 | 125,900 |
| 6/17 | 1,706 | 1,733 | 1,455 | 1,478 | -303 | -17.0 | 129,100 |
| 6/10 | 1,815 | 1,838 | 1,682 | 1,781 | -36 | -2.0 | 92,100 |
| 6/3 | 1,709 | 1,850 | 1,709 | 1,817 | +138 | +8.2 | 99,600 |
| 5/27 | 1,780 | 1,876 | 1,660 | 1,679 | -101 | -5.7 | 169,500 |
| 5/20 | 2,067 | 2,125 | 1,756 | 1,780 | -687 | -27.9 | 452,500 |
| 5/13 | 2,200 | 2,482 | 2,015 | 2,467 | +204 | +9.0 | 303,200 |
| 5/6 | 2,385 | 2,387 | 2,202 | 2,263 | -137 | -5.7 | 87,100 |
| 4/28 | 2,205 | 2,587 | 2,200 | 2,400 | +171 | +7.7 | 433,500 |
| 4/22 | 2,322 | 2,448 | 2,166 | 2,229 | -143 | -6.0 | 371,500 |
| 4/15 | 2,644 | 2,660 | 2,298 | 2,372 | +228 | +10.6 | 1,572,000 |
| 4/8 | 2,163 | 2,264 | 2,012 | 2,144 | -103 | -4.6 | 199,900 |
| 4/1 | 1,977 | 2,247 | 1,842 | 2,247 | +429 | +23.6 | 307,900 |
| 3/25 | 1,750 | 1,926 | 1,662 | 1,818 | +71 | +4.1 | 120,800 |
| 3/18 | 1,586 | 1,824 | 1,519 | 1,747 | +164 | +10.4 | 76,400 |
▶︎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