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
965
円
(11:29)
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) | 855 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,775 (24/01/09) | 855 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 900 | 1,005 | 874 | 961 | +61 | +6.8 | 696,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 913 | 960 | 855 | 900 | -13 | -1.4 | 806,000 |
| 5/24 | 1,011 | 1,045 | 906 | 913 | -96 | -9.5 | 534,400 |
| 5/17 | 1,357 | 1,460 | 934 | 1,009 | -350 | -25.8 | 1,193,500 |
| 5/10 | 1,579 | 1,593 | 1,342 | 1,359 | -191 | -12.3 | 995,600 |
| 5/2 | 1,298 | 1,636 | 1,261 | 1,550 | +251 | +19.3 | 1,141,800 |
| 4/26 | 1,122 | 1,315 | 1,112 | 1,299 | +186 | +16.7 | 346,700 |
| 4/19 | 1,165 | 1,224 | 1,084 | 1,113 | -40 | -3.5 | 566,900 |
| 4/12 | 1,245 | 1,299 | 1,144 | 1,153 | -91 | -7.3 | 606,400 |
| 4/5 | 1,401 | 1,489 | 1,186 | 1,244 | -61 | -4.7 | 1,060,700 |
| 3/29 | 1,221 | 1,400 | 1,121 | 1,305 | +114 | +9.6 | 1,083,500 |
| 3/22 | 1,200 | 1,214 | 1,148 | 1,191 | +22 | +1.9 | 285,300 |
| 3/15 | 1,380 | 1,439 | 1,128 | 1,169 | -212 | -15.4 | 454,800 |
| 3/8 | 1,240 | 1,423 | 1,190 | 1,381 | +140 | +11.3 | 161,700 |
| 3/1 | 1,277 | 1,337 | 1,226 | 1,241 | +1 | +0.1 | 88,700 |
| 2/22 | 1,193 | 1,394 | 1,193 | 1,240 | +37 | +3.1 | 183,900 |
| 2/16 | 1,357 | 1,450 | 1,168 | 1,203 | -154 | -11.4 | 282,800 |
| 2/9 | 1,421 | 1,479 | 1,244 | 1,357 | -73 | -5.1 | 279,100 |
| 2/2 | 1,570 | 1,619 | 1,426 | 1,430 | -89 | -5.9 | 288,300 |
| 1/26 | 1,517 | 1,629 | 1,499 | 1,519 | +7 | +0.5 | 241,400 |
| 1/19 | 1,526 | 1,619 | 1,485 | 1,512 | -3 | -0.2 | 232,100 |
| 1/12 | 1,725 | 1,775 | 1,489 | 1,515 | -164 | -9.8 | 469,800 |
| 1/5 | 1,614 | 1,739 | 1,576 | 1,679 | +112 | +7.2 | 284,300 |
| 12/29 | 1,520 | 1,602 | 1,456 | 1,567 | +55 | +3.6 | 587,400 |
| 12/22 | 1,626 | 1,631 | 1,421 | 1,512 | -87 | -5.4 | 713,500 |
| 12/15 | 2,023 | 2,200 | 1,588 | 1,599 | ー | ー | 10,912,800 |
▶︎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