！決算発表予定日 2024/05/14
5597東証G信用
業種 情報・通信業
ブルーイノベーション 株価時系列データ
PTS
1,325
円
(23:26)
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 |
|---|---|
| 2,200 (23/12/12) | 1,084 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,775 (24/01/09) | 1,084 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,408 | 1,408 | 1,342 | 1,359 | -36 | -2.6 | 89,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,425 | 1,444 | 1,351 | 1,395 | -14 | -1.0 | 113,000 |
| 5/8 | 1,408 | 1,445 | 1,365 | 1,409 | +1 | +0.1 | 146,500 |
| 5/7 | 1,579 | 1,593 | 1,348 | 1,408 | -142 | -9.2 | 647,000 |
| 5/2 | 1,467 | 1,636 | 1,458 | 1,550 | +79 | +5.4 | 622,300 |
| 5/1 | 1,385 | 1,472 | 1,355 | 1,471 | +104 | +7.6 | 364,300 |
| 4/30 | 1,298 | 1,386 | 1,261 | 1,367 | +68 | +5.2 | 155,200 |
| 4/26 | 1,275 | 1,315 | 1,231 | 1,299 | +52 | +4.2 | 91,800 |
| 4/25 | 1,189 | 1,283 | 1,186 | 1,247 | +33 | +2.7 | 110,200 |
| 4/24 | 1,161 | 1,214 | 1,157 | 1,214 | +61 | +5.3 | 63,700 |
| 4/23 | 1,132 | 1,173 | 1,118 | 1,153 | +29 | +2.6 | 42,500 |
| 4/22 | 1,122 | 1,152 | 1,112 | 1,124 | +11 | +1.0 | 38,500 |
| 4/19 | 1,150 | 1,158 | 1,084 | 1,113 | -49 | -4.2 | 132,400 |
| 4/18 | 1,127 | 1,170 | 1,125 | 1,162 | +32 | +2.8 | 77,200 |
| 4/17 | 1,144 | 1,164 | 1,103 | 1,130 | -16 | -1.4 | 136,600 |
| 4/16 | 1,161 | 1,188 | 1,140 | 1,146 | -32 | -2.7 | 113,500 |
| 4/15 | 1,165 | 1,224 | 1,162 | 1,178 | +25 | +2.2 | 107,200 |
| 4/12 | 1,230 | 1,233 | 1,144 | 1,153 | -67 | -5.5 | 205,400 |
| 4/11 | 1,225 | 1,240 | 1,201 | 1,220 | -15 | -1.2 | 69,700 |
| 4/10 | 1,280 | 1,292 | 1,235 | 1,235 | -15 | -1.2 | 98,500 |
| 4/9 | 1,280 | 1,299 | 1,227 | 1,250 | -31 | -2.4 | 140,000 |
| 4/8 | 1,245 | 1,291 | 1,208 | 1,281 | +37 | +3.0 | 92,800 |
| 4/5 | 1,201 | 1,275 | 1,186 | 1,244 | -7 | -0.6 | 122,500 |
| 4/4 | 1,284 | 1,313 | 1,245 | 1,251 | -33 | -2.6 | 127,800 |
| 4/3 | 1,348 | 1,348 | 1,243 | 1,284 | -75 | -5.5 | 181,700 |
| 4/2 | 1,348 | 1,383 | 1,258 | 1,359 | -16 | -1.2 | 204,000 |
| 4/1 | 1,401 | 1,489 | 1,360 | 1,375 | +70 | +5.4 | 424,700 |
| 3/29 | 1,168 | 1,400 | 1,151 | 1,305 | +164 | +14.4 | 473,200 |
| 3/28 | 1,152 | 1,169 | 1,130 | 1,141 | +16 | +1.4 | 115,300 |
| 3/27 | 1,208 | 1,208 | 1,121 | 1,125 | -94 | -7.7 | 239,900 |
| 3/26 | 1,199 | 1,255 | 1,192 | 1,219 | +63 | +5.5 | 143,000 |
▶︎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