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
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 |
|---|---|
| 2,200 (23/12/12) | 920 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,775 (24/01/09) | 920 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 940 | 950 | 910 | 917 | -18 | -1.9 | 87,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 1,221 | 1,243 | 1,155 | 1,156 | -35 | -2.9 | 112,100 |
| 3/22 | 1,197 | 1,212 | 1,162 | 1,191 | -1 | -0.1 | 52,800 |
| 3/21 | 1,185 | 1,208 | 1,150 | 1,192 | +27 | +2.3 | 91,000 |
| 3/19 | 1,185 | 1,192 | 1,153 | 1,165 | -25 | -2.1 | 67,600 |
| 3/18 | 1,200 | 1,214 | 1,148 | 1,190 | +21 | +1.8 | 73,900 |
| 3/15 | 1,160 | 1,173 | 1,131 | 1,169 | +8 | +0.7 | 57,800 |
| 3/14 | 1,263 | 1,263 | 1,128 | 1,161 | -105 | -8.3 | 181,600 |
| 3/13 | 1,387 | 1,400 | 1,262 | 1,266 | -109 | -7.9 | 107,100 |
| 3/12 | 1,382 | 1,439 | 1,336 | 1,375 | +23 | +1.7 | 65,600 |
| 3/11 | 1,380 | 1,380 | 1,335 | 1,352 | -29 | -2.1 | 42,700 |
| 3/8 | 1,300 | 1,423 | 1,281 | 1,381 | +80 | +6.2 | 42,500 |
| 3/7 | 1,329 | 1,369 | 1,286 | 1,301 | +11 | +0.9 | 32,500 |
| 3/6 | 1,216 | 1,321 | 1,216 | 1,290 | +59 | +4.8 | 26,700 |
| 3/5 | 1,225 | 1,260 | 1,196 | 1,231 | +19 | +1.6 | 23,800 |
| 3/4 | 1,240 | 1,249 | 1,190 | 1,212 | -29 | -2.3 | 36,200 |
| 3/1 | 1,269 | 1,270 | 1,227 | 1,241 | +2 | +0.2 | 10,700 |
| 2/29 | 1,271 | 1,272 | 1,226 | 1,239 | -47 | -3.7 | 21,900 |
| 2/28 | 1,287 | 1,321 | 1,286 | 1,286 | -7 | -0.5 | 9,100 |
| 2/27 | 1,337 | 1,337 | 1,270 | 1,293 | -14 | -1.1 | 16,100 |
| 2/26 | 1,277 | 1,323 | 1,257 | 1,307 | +67 | +5.4 | 30,900 |
| 2/22 | 1,315 | 1,318 | 1,240 | 1,240 | -64 | -4.9 | 35,100 |
▶︎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