4069 (株)BlueMeme の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,124 | 1,125 | 1,084 | 1,100 | 4,700 | 1,100 |
| 2025-04-02 | 1,137 | 1,140 | 1,122 | 1,128 | 1,400 | 1,128 |
| 2025-04-01 | 1,131 | 1,143 | 1,131 | 1,143 | 600 | 1,143 |
| 2025-03-31 | 1,170 | 1,170 | 1,120 | 1,150 | 5,100 | 1,150 |
| 2025-03-28 | 1,193 | 1,193 | 1,181 | 1,181 | 1,800 | 1,181 |
| 2025-03-27 | 1,244 | 1,244 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2025-03-26 | 1,195 | 1,214 | 1,195 | 1,214 | 700 | 1,214 |
| 2025-03-25 | 1,195 | 1,205 | 1,191 | 1,193 | 1,200 | 1,193 |
| 2025-03-24 | 1,190 | 1,215 | 1,187 | 1,191 | 1,800 | 1,191 |
| 2025-03-21 | 1,193 | 1,228 | 1,185 | 1,205 | 2,400 | 1,205 |
| 2025-03-19 | 1,209 | 1,216 | 1,186 | 1,200 | 5,200 | 1,200 |
| 2025-03-18 | 1,230 | 1,249 | 1,206 | 1,209 | 2,400 | 1,209 |
| 2025-03-17 | 1,220 | 1,285 | 1,220 | 1,230 | 6,600 | 1,230 |
| 2025-03-14 | 1,186 | 1,190 | 1,184 | 1,190 | 700 | 1,190 |
| 2025-03-13 | 1,194 | 1,195 | 1,191 | 1,195 | 500 | 1,195 |
| 2025-03-12 | 1,213 | 1,225 | 1,181 | 1,198 | 5,100 | 1,198 |
| 2025-03-11 | 1,230 | 1,237 | 1,212 | 1,230 | 2,600 | 1,230 |
| 2025-03-10 | 1,239 | 1,260 | 1,230 | 1,260 | 2,800 | 1,260 |
| 2025-03-07 | 1,255 | 1,255 | 1,239 | 1,253 | 3,300 | 1,253 |
| 2025-03-06 | 1,260 | 1,274 | 1,258 | 1,258 | 1,400 | 1,258 |
| 2025-03-05 | 1,260 | 1,289 | 1,255 | 1,289 | 1,100 | 1,289 |
| 2025-03-04 | 1,285 | 1,285 | 1,254 | 1,270 | 2,500 | 1,270 |
| 2025-03-03 | 1,261 | 1,273 | 1,261 | 1,272 | 500 | 1,272 |
| 2025-02-28 | 1,261 | 1,274 | 1,260 | 1,272 | 900 | 1,272 |
| 2025-02-27 | 1,284 | 1,284 | 1,278 | 1,278 | 2,200 | 1,278 |
| 2025-02-26 | 1,281 | 1,281 | 1,254 | 1,254 | 4,000 | 1,254 |
| 2025-02-25 | 1,318 | 1,324 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2025-02-21 | 1,307 | 1,333 | 1,307 | 1,318 | 4,500 | 1,318 |
| 2025-02-20 | 1,292 | 1,310 | 1,284 | 1,300 | 900 | 1,300 |
| 2025-02-19 | 1,284 | 1,321 | 1,282 | 1,309 | 5,200 | 1,309 |
| 2025-02-18 | 1,283 | 1,305 | 1,253 | 1,292 | 4,800 | 1,292 |
| 2025-02-17 | 1,180 | 1,299 | 1,180 | 1,283 | 12,500 | 1,283 |
| 2025-02-14 | 1,219 | 1,226 | 1,170 | 1,170 | 4,400 | 1,170 |
| 2025-02-13 | 1,241 | 1,241 | 1,187 | 1,219 | 4,600 | 1,219 |
| 2025-02-12 | 1,277 | 1,277 | 1,240 | 1,241 | 4,600 | 1,241 |
| 2025-02-10 | 1,304 | 1,342 | 1,271 | 1,277 | 23,700 | 1,277 |
| 2025-02-07 | 1,192 | 1,268 | 1,192 | 1,244 | 9,000 | 1,244 |
| 2025-02-06 | 1,220 | 1,242 | 1,200 | 1,200 | 7,100 | 1,200 |
| 2025-02-05 | 1,191 | 1,229 | 1,180 | 1,199 | 8,100 | 1,199 |
| 2025-02-04 | 1,180 | 1,255 | 1,180 | 1,191 | 9,200 | 1,191 |
| 2025-02-03 | 1,203 | 1,241 | 1,190 | 1,190 | 3,900 | 1,190 |
| 2025-01-31 | 1,252 | 1,252 | 1,203 | 1,203 | 7,600 | 1,203 |
| 2025-01-30 | 1,257 | 1,287 | 1,195 | 1,252 | 8,700 | 1,252 |
| 2025-01-29 | 1,341 | 1,341 | 1,243 | 1,257 | 16,600 | 1,257 |
| 2025-01-28 | 1,292 | 1,302 | 1,280 | 1,302 | 2,500 | 1,302 |
| 2025-01-27 | 1,277 | 1,335 | 1,277 | 1,292 | 11,400 | 1,292 |
| 2025-01-24 | 1,280 | 1,319 | 1,247 | 1,247 | 8,000 | 1,247 |
| 2025-01-23 | 1,323 | 1,368 | 1,293 | 1,293 | 14,100 | 1,293 |
| 2025-01-22 | 1,327 | 1,330 | 1,227 | 1,293 | 23,800 | 1,293 |
| 2025-01-21 | 1,228 | 1,473 | 1,187 | 1,326 | 137,900 | 1,326 |
| 2025-01-20 | 1,147 | 1,227 | 1,147 | 1,227 | 10,700 | 1,227 |
| 2025-01-17 | 1,176 | 1,200 | 1,139 | 1,177 | 11,700 | 1,177 |
| 2025-01-16 | 1,230 | 1,284 | 1,168 | 1,178 | 14,500 | 1,178 |
| 2025-01-15 | 1,228 | 1,250 | 1,161 | 1,184 | 37,300 | 1,184 |
| 2025-01-14 | 1,380 | 1,380 | 1,218 | 1,263 | 56,100 | 1,263 |
| 2025-01-10 | 1,174 | 1,470 | 1,174 | 1,376 | 219,700 | 1,376 |
| 2025-01-09 | 1,217 | 1,240 | 1,155 | 1,170 | 71,600 | 1,170 |
| 2025-01-08 | 1,442 | 1,504 | 1,328 | 1,367 | 110,600 | 1,367 |
| 2025-01-07 | 1,510 | 1,768 | 1,359 | 1,512 | 323,200 | 1,512 |
| 2025-01-06 | 1,597 | 1,597 | 1,416 | 1,514 | 180,000 | 1,514 |
分割・併合履歴 ： なし