- 2024年
- 2023年
5597 ブルーイノベーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,275 | 1,315 | 1,231 | 1,299 | 91,800 | 1,299 |
| 2024-04-25 | 1,189 | 1,283 | 1,186 | 1,247 | 110,200 | 1,247 |
| 2024-04-24 | 1,161 | 1,214 | 1,157 | 1,214 | 63,700 | 1,214 |
| 2024-04-23 | 1,132 | 1,173 | 1,118 | 1,153 | 42,500 | 1,153 |
| 2024-04-22 | 1,122 | 1,152 | 1,112 | 1,124 | 38,500 | 1,124 |
| 2024-04-19 | 1,150 | 1,158 | 1,084 | 1,113 | 132,400 | 1,113 |
| 2024-04-18 | 1,127 | 1,170 | 1,125 | 1,162 | 77,200 | 1,162 |
| 2024-04-17 | 1,144 | 1,164 | 1,103 | 1,130 | 136,600 | 1,130 |
| 2024-04-16 | 1,161 | 1,188 | 1,140 | 1,146 | 113,500 | 1,146 |
| 2024-04-15 | 1,165 | 1,224 | 1,162 | 1,178 | 107,200 | 1,178 |
| 2024-04-12 | 1,230 | 1,233 | 1,144 | 1,153 | 205,400 | 1,153 |
| 2024-04-11 | 1,225 | 1,240 | 1,201 | 1,220 | 69,700 | 1,220 |
| 2024-04-10 | 1,280 | 1,292 | 1,235 | 1,235 | 98,500 | 1,235 |
| 2024-04-09 | 1,280 | 1,299 | 1,227 | 1,250 | 140,000 | 1,250 |
| 2024-04-08 | 1,245 | 1,291 | 1,208 | 1,281 | 92,800 | 1,281 |
| 2024-04-05 | 1,201 | 1,275 | 1,186 | 1,244 | 122,500 | 1,244 |
| 2024-04-04 | 1,284 | 1,313 | 1,245 | 1,251 | 127,800 | 1,251 |
| 2024-04-03 | 1,348 | 1,348 | 1,243 | 1,284 | 181,700 | 1,284 |
| 2024-04-02 | 1,348 | 1,383 | 1,258 | 1,359 | 204,000 | 1,359 |
| 2024-04-01 | 1,401 | 1,489 | 1,360 | 1,375 | 424,700 | 1,375 |
| 2024-03-29 | 1,168 | 1,400 | 1,151 | 1,305 | 473,200 | 1,305 |
| 2024-03-28 | 1,152 | 1,169 | 1,130 | 1,141 | 115,300 | 1,141 |
| 2024-03-27 | 1,208 | 1,208 | 1,121 | 1,125 | 239,900 | 1,125 |
| 2024-03-26 | 1,199 | 1,255 | 1,192 | 1,219 | 143,000 | 1,219 |
| 2024-03-25 | 1,221 | 1,243 | 1,155 | 1,156 | 112,100 | 1,156 |
| 2024-03-22 | 1,197 | 1,212 | 1,162 | 1,191 | 52,800 | 1,191 |
| 2024-03-21 | 1,185 | 1,208 | 1,150 | 1,192 | 91,000 | 1,192 |
| 2024-03-19 | 1,185 | 1,192 | 1,153 | 1,165 | 67,600 | 1,165 |
| 2024-03-18 | 1,200 | 1,214 | 1,148 | 1,190 | 73,900 | 1,190 |
| 2024-03-15 | 1,160 | 1,173 | 1,131 | 1,169 | 57,800 | 1,169 |
| 2024-03-14 | 1,263 | 1,263 | 1,128 | 1,161 | 181,600 | 1,161 |
| 2024-03-13 | 1,387 | 1,400 | 1,262 | 1,266 | 107,100 | 1,266 |
| 2024-03-12 | 1,382 | 1,439 | 1,336 | 1,375 | 65,600 | 1,375 |
| 2024-03-11 | 1,380 | 1,380 | 1,335 | 1,352 | 42,700 | 1,352 |
| 2024-03-08 | 1,300 | 1,423 | 1,281 | 1,381 | 42,500 | 1,381 |
| 2024-03-07 | 1,329 | 1,369 | 1,286 | 1,301 | 32,500 | 1,301 |
| 2024-03-06 | 1,216 | 1,321 | 1,216 | 1,290 | 26,700 | 1,290 |
| 2024-03-05 | 1,225 | 1,260 | 1,196 | 1,231 | 23,800 | 1,231 |
| 2024-03-04 | 1,240 | 1,249 | 1,190 | 1,212 | 36,200 | 1,212 |
| 2024-03-01 | 1,269 | 1,270 | 1,227 | 1,241 | 10,700 | 1,241 |
| 2024-02-29 | 1,271 | 1,272 | 1,226 | 1,239 | 21,900 | 1,239 |
| 2024-02-28 | 1,287 | 1,321 | 1,286 | 1,286 | 9,100 | 1,286 |
| 2024-02-27 | 1,337 | 1,337 | 1,270 | 1,293 | 16,100 | 1,293 |
| 2024-02-26 | 1,277 | 1,323 | 1,257 | 1,307 | 30,900 | 1,307 |
| 2024-02-22 | 1,315 | 1,318 | 1,240 | 1,240 | 35,100 | 1,240 |
| 2024-02-21 | 1,352 | 1,394 | 1,284 | 1,304 | 46,900 | 1,304 |
| 2024-02-20 | 1,289 | 1,378 | 1,261 | 1,340 | 54,400 | 1,340 |
| 2024-02-19 | 1,193 | 1,278 | 1,193 | 1,259 | 47,500 | 1,259 |
| 2024-02-16 | 1,207 | 1,254 | 1,190 | 1,203 | 30,700 | 1,203 |
| 2024-02-15 | 1,182 | 1,240 | 1,168 | 1,211 | 55,400 | 1,211 |
| 2024-02-14 | 1,283 | 1,310 | 1,187 | 1,191 | 133,100 | 1,191 |
| 2024-02-13 | 1,357 | 1,450 | 1,333 | 1,433 | 63,600 | 1,433 |
| 2024-02-09 | 1,350 | 1,384 | 1,336 | 1,357 | 34,300 | 1,357 |
| 2024-02-08 | 1,400 | 1,400 | 1,244 | 1,309 | 118,600 | 1,309 |
| 2024-02-07 | 1,457 | 1,457 | 1,370 | 1,399 | 81,700 | 1,399 |
| 2024-02-06 | 1,451 | 1,479 | 1,446 | 1,457 | 16,100 | 1,457 |
| 2024-02-05 | 1,421 | 1,471 | 1,407 | 1,467 | 28,400 | 1,467 |
| 2024-02-02 | 1,455 | 1,461 | 1,426 | 1,430 | 29,600 | 1,430 |
| 2024-02-01 | 1,499 | 1,500 | 1,431 | 1,440 | 56,500 | 1,440 |
| 2024-01-31 | 1,552 | 1,552 | 1,476 | 1,499 | 48,600 | 1,499 |
| 2024-01-30 | 1,550 | 1,557 | 1,497 | 1,552 | 68,200 | 1,552 |
| 2024-01-29 | 1,570 | 1,619 | 1,526 | 1,542 | 85,400 | 1,542 |
| 2024-01-26 | 1,560 | 1,579 | 1,499 | 1,519 | 43,300 | 1,519 |
| 2024-01-25 | 1,583 | 1,629 | 1,567 | 1,569 | 45,000 | 1,569 |
| 2024-01-24 | 1,556 | 1,607 | 1,538 | 1,580 | 68,400 | 1,580 |
| 2024-01-23 | 1,536 | 1,569 | 1,522 | 1,532 | 43,700 | 1,532 |
| 2024-01-22 | 1,517 | 1,552 | 1,500 | 1,528 | 41,000 | 1,528 |
| 2024-01-19 | 1,547 | 1,547 | 1,489 | 1,512 | 35,500 | 1,512 |
| 2024-01-18 | 1,485 | 1,530 | 1,485 | 1,508 | 30,000 | 1,508 |
| 2024-01-17 | 1,591 | 1,619 | 1,491 | 1,491 | 88,700 | 1,491 |
| 2024-01-16 | 1,566 | 1,566 | 1,514 | 1,517 | 32,800 | 1,517 |
| 2024-01-15 | 1,526 | 1,575 | 1,526 | 1,531 | 45,100 | 1,531 |
| 2024-01-12 | 1,540 | 1,543 | 1,489 | 1,515 | 63,700 | 1,515 |
| 2024-01-11 | 1,648 | 1,648 | 1,540 | 1,556 | 93,600 | 1,556 |
| 2024-01-10 | 1,654 | 1,677 | 1,584 | 1,618 | 137,600 | 1,618 |
| 2024-01-09 | 1,725 | 1,775 | 1,656 | 1,687 | 174,900 | 1,687 |
| 2024-01-05 | 1,580 | 1,739 | 1,578 | 1,679 | 201,500 | 1,679 |
| 2024-01-04 | 1,614 | 1,625 | 1,576 | 1,582 | 82,800 | 1,582 |
分割・併合履歴 ： なし
