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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,205 | 1,224 | 1,182 | 1,193 | -33 | -2.7 | 12,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,557 | 1,677 | 1,501 | 1,583 | -44 | -2.7 | 116,500 |
| 3/4 | 1,455 | 1,797 | 1,402 | 1,627 | +165 | +11.3 | 221,100 |
| 2/25 | 1,486 | 1,567 | 1,300 | 1,462 | -64 | -4.2 | 183,900 |
| 2/18 | 1,629 | 1,654 | 1,400 | 1,526 | +47 | +3.2 | 263,100 |
| 2/10 | 1,268 | 1,479 | 1,244 | 1,479 | +196 | +15.3 | 127,600 |
| 2/4 | 1,219 | 1,338 | 1,215 | 1,283 | +68 | +5.6 | 67,300 |
| 1/28 | 1,321 | 1,371 | 1,167 | 1,215 | -136 | -10.1 | 178,000 |
| 1/21 | 1,500 | 1,509 | 1,311 | 1,351 | -139 | -9.3 | 125,600 |
| 1/14 | 1,610 | 1,646 | 1,418 | 1,490 | -141 | -8.7 | 77,400 |
| 1/7 | 1,883 | 1,910 | 1,567 | 1,631 | -231 | -12.4 | 190,500 |
| 12/30 | 1,968 | 2,011 | 1,837 | 1,862 | -64 | -3.3 | 161,000 |
| 12/24 | 1,901 | 1,980 | 1,815 | 1,926 | -3 | -0.2 | 120,000 |
| 12/17 | 2,144 | 2,169 | 1,904 | 1,929 | -165 | -7.9 | 128,200 |
| 12/10 | 2,050 | 2,349 | 1,943 | 2,094 | +39 | +1.9 | 168,400 |
| 12/3 | 2,116 | 2,260 | 1,930 | 2,055 | -155 | -7.0 | 157,500 |
| 11/26 | 2,545 | 2,545 | 2,158 | 2,210 | -344 | -13.5 | 159,700 |
| 11/19 | 2,410 | 2,675 | 2,291 | 2,554 | +304 | +13.5 | 342,700 |
| 11/12 | 1,908 | 2,288 | 1,843 | 2,250 | +337 | +17.6 | 194,500 |
| 11/5 | 1,830 | 1,965 | 1,775 | 1,913 | +83 | +4.5 | 41,900 |
| 10/29 | 1,900 | 1,948 | 1,830 | 1,830 | -67 | -3.5 | 29,800 |
| 10/22 | 2,004 | 2,029 | 1,897 | 1,897 | -104 | -5.2 | 52,200 |
| 10/15 | 1,949 | 2,068 | 1,881 | 2,001 | +53 | +2.7 | 72,700 |
| 10/8 | 2,057 | 2,057 | 1,754 | 1,948 | -74 | -3.7 | 137,400 |
| 10/1 | 2,151 | 2,180 | 1,974 | 2,022 | -137 | -6.4 | 97,300 |
| 9/24 | 2,212 | 2,288 | 2,102 | 2,159 | -190 | -8.1 | 93,000 |
| 9/17 | 2,408 | 2,550 | 2,202 | 2,349 | -9 | -0.4 | 234,400 |
| 9/10 | 2,350 | 2,370 | 2,205 | 2,358 | +50 | +2.2 | 196,800 |
| 9/3 | 2,003 | 2,438 | 2,003 | 2,308 | +325 | +16.4 | 372,800 |
| 8/27 | 1,844 | 2,000 | 1,793 | 1,983 | +138 | +7.5 | 118,800 |
| 8/20 | 2,130 | 2,149 | 1,813 | 1,845 | -372 | -16.8 | 263,600 |
▶︎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