4069 (株)BlueMeme 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 920 | 920 | 910 | 912 | 1,200 | 912 |
| 2024-11-20 | 905 | 920 | 900 | 920 | 2,200 | 920 |
| 2024-11-19 | 942 | 957 | 920 | 920 | 1,800 | 920 |
| 2024-11-18 | 941 | 945 | 941 | 945 | 9,200 | 945 |
| 2024-11-15 | 901 | 945 | 901 | 941 | 5,400 | 941 |
| 2024-11-14 | 951 | 951 | 909 | 930 | 4,300 | 930 |
| 2024-11-13 | 925 | 945 | 915 | 915 | 2,900 | 915 |
| 2024-11-12 | - | - | - | 961 | - | 961 |
| 2024-11-11 | 976 | 976 | 961 | 961 | 400 | 961 |
| 2024-11-08 | 977 | 977 | 976 | 976 | 200 | 976 |
| 2024-11-07 | 985 | 985 | 977 | 977 | 700 | 977 |
| 2024-11-06 | 959 | 971 | 959 | 971 | 600 | 971 |
| 2024-11-05 | 960 | 962 | 960 | 961 | 600 | 961 |
| 2024-11-01 | 972 | 972 | 940 | 960 | 3,100 | 960 |
| 2024-10-31 | 960 | 980 | 926 | 972 | 5,700 | 972 |
| 2024-10-30 | 949 | 964 | 944 | 960 | 2,900 | 960 |
| 2024-10-29 | 912 | 949 | 912 | 949 | 900 | 949 |
| 2024-10-28 | 907 | 911 | 889 | 911 | 4,100 | 911 |
| 2024-10-25 | 927 | 936 | 906 | 907 | 2,100 | 907 |
| 2024-10-24 | 960 | 960 | 910 | 923 | 5,700 | 923 |
| 2024-10-23 | 987 | 987 | 920 | 960 | 15,600 | 960 |
| 2024-10-22 | 997 | 1,000 | 986 | 987 | 14,100 | 987 |
| 2024-10-21 | 1,025 | 1,025 | 1,025 | 1,025 | 400 | 1,025 |
| 2024-10-18 | 1,000 | 1,025 | 1,000 | 1,025 | 1,300 | 1,025 |
| 2024-10-17 | 1,029 | 1,040 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2024-10-16 | 1,052 | 1,054 | 1,033 | 1,033 | 700 | 1,033 |
| 2024-10-15 | 1,032 | 1,032 | 1,030 | 1,030 | 800 | 1,030 |
| 2024-10-11 | - | - | - | 1,050 | - | 1,050 |
| 2024-10-10 | 1,050 | 1,069 | 1,050 | 1,050 | 300 | 1,050 |
| 2024-10-09 | 1,050 | 1,050 | 1,034 | 1,048 | 2,300 | 1,048 |
| 2024-10-08 | 1,059 | 1,090 | 1,059 | 1,068 | 700 | 1,068 |
| 2024-10-07 | 1,070 | 1,100 | 1,070 | 1,072 | 800 | 1,072 |
| 2024-10-04 | 1,080 | 1,100 | 1,080 | 1,100 | 400 | 1,100 |
| 2024-10-03 | 1,070 | 1,089 | 1,070 | 1,080 | 700 | 1,080 |
| 2024-10-02 | 1,067 | 1,067 | 1,054 | 1,054 | 900 | 1,054 |
| 2024-10-01 | 1,065 | 1,080 | 1,057 | 1,057 | 1,500 | 1,057 |
| 2024-09-30 | 1,061 | 1,067 | 1,056 | 1,057 | 1,000 | 1,057 |
| 2024-09-27 | 1,106 | 1,106 | 1,050 | 1,080 | 1,700 | 1,080 |
| 2024-09-26 | 1,123 | 1,123 | 1,104 | 1,110 | 1,300 | 1,110 |
| 2024-09-25 | 1,129 | 1,150 | 1,129 | 1,150 | 300 | 1,150 |
| 2024-09-24 | 1,079 | 1,160 | 1,070 | 1,159 | 5,200 | 1,159 |
| 2024-09-20 | 1,082 | 1,082 | 1,082 | 1,082 | 300 | 1,082 |
| 2024-09-19 | 1,083 | 1,083 | 1,082 | 1,082 | 3,700 | 1,082 |
| 2024-09-18 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2024-09-17 | 1,072 | 1,074 | 1,035 | 1,062 | 2,300 | 1,062 |
| 2024-09-13 | 1,068 | 1,070 | 1,067 | 1,070 | 1,400 | 1,070 |
| 2024-09-12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2024-09-11 | 1,091 | 1,091 | 1,051 | 1,051 | 700 | 1,051 |
| 2024-09-10 | 1,078 | 1,082 | 1,078 | 1,080 | 2,900 | 1,080 |
| 2024-09-09 | 1,053 | 1,078 | 1,053 | 1,078 | 200 | 1,078 |
| 2024-09-06 | 1,045 | 1,051 | 1,035 | 1,048 | 2,100 | 1,048 |
| 2024-09-05 | 1,080 | 1,080 | 1,045 | 1,045 | 3,600 | 1,045 |
| 2024-09-04 | 1,060 | 1,080 | 1,028 | 1,080 | 2,400 | 1,080 |
| 2024-09-03 | 1,093 | 1,097 | 1,066 | 1,066 | 1,800 | 1,066 |
| 2024-09-02 | 1,090 | 1,090 | 1,067 | 1,070 | 1,900 | 1,070 |
| 2024-08-30 | 1,079 | 1,099 | 1,075 | 1,090 | 2,400 | 1,090 |
| 2024-08-29 | 1,080 | 1,096 | 1,072 | 1,079 | 2,000 | 1,079 |
| 2024-08-28 | 1,096 | 1,110 | 1,080 | 1,110 | 2,200 | 1,110 |
| 2024-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2024-08-26 | 1,114 | 1,140 | 1,102 | 1,110 | 2,500 | 1,110 |
| 2024-08-23 | 1,122 | 1,122 | 1,090 | 1,114 | 1,800 | 1,114 |
| 2024-08-22 | 1,130 | 1,150 | 1,075 | 1,126 | 9,900 | 1,126 |
| 2024-08-21 | 1,073 | 1,239 | 1,073 | 1,130 | 50,800 | 1,130 |
| 2024-08-20 | 999 | 1,010 | 999 | 1,003 | 1,900 | 1,003 |
| 2024-08-19 | 996 | 1,000 | 981 | 985 | 2,000 | 985 |
| 2024-08-16 | 974 | 990 | 971 | 971 | 1,000 | 971 |
| 2024-08-15 | 948 | 975 | 938 | 950 | 9,900 | 950 |
| 2024-08-14 | 1,017 | 1,029 | 999 | 1,008 | 12,200 | 1,008 |
| 2024-08-13 | 994 | 1,000 | 979 | 1,000 | 1,200 | 1,000 |
| 2024-08-09 | 1,000 | 1,008 | 995 | 995 | 4,600 | 995 |
| 2024-08-08 | 981 | 1,005 | 981 | 1,000 | 1,600 | 1,000 |
| 2024-08-07 | 912 | 984 | 907 | 982 | 7,000 | 982 |
| 2024-08-06 | 915 | 992 | 902 | 935 | 7,800 | 935 |
| 2024-08-05 | 1,071 | 1,110 | 855 | 870 | 28,200 | 870 |
| 2024-08-02 | 1,202 | 1,202 | 1,130 | 1,155 | 11,000 | 1,155 |
| 2024-08-01 | 1,246 | 1,249 | 1,213 | 1,213 | 4,400 | 1,213 |
| 2024-07-31 | 1,205 | 1,255 | 1,205 | 1,255 | 5,500 | 1,255 |
| 2024-07-30 | 1,213 | 1,249 | 1,202 | 1,246 | 3,500 | 1,246 |
| 2024-07-29 | 1,212 | 1,233 | 1,212 | 1,233 | 1,200 | 1,233 |
| 2024-07-26 | 1,216 | 1,223 | 1,215 | 1,223 | 300 | 1,223 |
| 2024-07-25 | 1,221 | 1,230 | 1,210 | 1,222 | 2,300 | 1,222 |
| 2024-07-24 | 1,230 | 1,251 | 1,230 | 1,251 | 1,100 | 1,251 |
| 2024-07-23 | 1,254 | 1,256 | 1,245 | 1,245 | 3,300 | 1,245 |
| 2024-07-22 | 1,220 | 1,248 | 1,220 | 1,248 | 500 | 1,248 |
| 2024-07-19 | 1,227 | 1,229 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2024-07-18 | 1,245 | 1,245 | 1,220 | 1,230 | 2,200 | 1,230 |
| 2024-07-17 | 1,237 | 1,259 | 1,237 | 1,259 | 500 | 1,259 |
| 2024-07-16 | 1,249 | 1,259 | 1,246 | 1,250 | 5,000 | 1,250 |
| 2024-07-12 | 1,220 | 1,235 | 1,220 | 1,235 | 2,500 | 1,235 |
| 2024-07-11 | 1,210 | 1,225 | 1,201 | 1,225 | 1,400 | 1,225 |
| 2024-07-10 | 1,201 | 1,202 | 1,201 | 1,201 | 700 | 1,201 |
| 2024-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2024-07-08 | 1,219 | 1,219 | 1,200 | 1,216 | 4,800 | 1,216 |
| 2024-07-05 | 1,203 | 1,203 | 1,191 | 1,191 | 1,200 | 1,191 |
| 2024-07-04 | 1,193 | 1,212 | 1,191 | 1,212 | 600 | 1,212 |
| 2024-07-03 | 1,206 | 1,224 | 1,182 | 1,193 | 5,000 | 1,193 |
| 2024-07-02 | 1,205 | 1,207 | 1,201 | 1,202 | 1,500 | 1,202 |
| 2024-07-01 | 1,205 | 1,207 | 1,205 | 1,207 | 500 | 1,207 |
| 2024-06-28 | 1,228 | 1,228 | 1,205 | 1,226 | 800 | 1,226 |
| 2024-06-27 | 1,218 | 1,229 | 1,208 | 1,227 | 1,100 | 1,227 |
| 2024-06-26 | 1,227 | 1,229 | 1,203 | 1,225 | 2,600 | 1,225 |
| 2024-06-25 | 1,200 | 1,208 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2024-06-24 | 1,175 | 1,179 | 1,175 | 1,179 | 900 | 1,179 |
| 2024-06-21 | 1,176 | 1,199 | 1,175 | 1,175 | 500 | 1,175 |
| 2024-06-20 | 1,180 | 1,180 | 1,175 | 1,180 | 2,100 | 1,180 |
| 2024-06-19 | 1,195 | 1,200 | 1,175 | 1,192 | 800 | 1,192 |
| 2024-06-18 | 1,185 | 1,185 | 1,160 | 1,184 | 700 | 1,184 |
| 2024-06-17 | 1,194 | 1,194 | 1,185 | 1,185 | 700 | 1,185 |
| 2024-06-14 | 1,171 | 1,197 | 1,150 | 1,197 | 2,400 | 1,197 |
| 2024-06-13 | 1,201 | 1,217 | 1,183 | 1,183 | 10,600 | 1,183 |
| 2024-06-12 | 1,170 | 1,171 | 1,170 | 1,171 | 600 | 1,171 |
| 2024-06-11 | 1,210 | 1,210 | 1,171 | 1,197 | 400 | 1,197 |
| 2024-06-10 | 1,166 | 1,202 | 1,166 | 1,200 | 1,300 | 1,200 |
| 2024-06-07 | 1,150 | 1,180 | 1,150 | 1,166 | 1,100 | 1,166 |
| 2024-06-06 | 1,210 | 1,210 | 1,140 | 1,160 | 4,000 | 1,160 |
| 2024-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2024-06-04 | 1,160 | 1,180 | 1,160 | 1,179 | 500 | 1,179 |
| 2024-06-03 | 1,180 | 1,180 | 1,150 | 1,160 | 2,900 | 1,160 |
| 2024-05-31 | 1,194 | 1,194 | 1,122 | 1,180 | 8,000 | 1,180 |
| 2024-05-30 | 1,124 | 1,195 | 1,119 | 1,185 | 16,000 | 1,185 |
| 2024-05-29 | 1,280 | 1,280 | 1,156 | 1,188 | 20,600 | 1,188 |
| 2024-05-28 | 1,295 | 1,330 | 1,249 | 1,261 | 29,200 | 1,261 |
| 2024-05-27 | 1,245 | 1,286 | 1,230 | 1,265 | 8,700 | 1,265 |
| 2024-05-24 | 1,184 | 1,239 | 1,183 | 1,238 | 4,000 | 1,238 |
| 2024-05-23 | 1,180 | 1,208 | 1,180 | 1,182 | 1,800 | 1,182 |
| 2024-05-22 | 1,197 | 1,197 | 1,170 | 1,171 | 2,200 | 1,171 |
| 2024-05-21 | 1,151 | 1,200 | 1,135 | 1,200 | 2,200 | 1,200 |
| 2024-05-20 | 1,181 | 1,190 | 1,179 | 1,179 | 1,400 | 1,179 |
| 2024-05-17 | 1,202 | 1,202 | 1,147 | 1,180 | 2,600 | 1,180 |
| 2024-05-16 | 1,175 | 1,225 | 1,175 | 1,202 | 3,000 | 1,202 |
| 2024-05-15 | 1,119 | 1,191 | 1,119 | 1,175 | 2,400 | 1,175 |
| 2024-05-14 | 1,203 | 1,229 | 1,100 | 1,125 | 18,900 | 1,125 |
| 2024-05-13 | 1,204 | 1,230 | 1,204 | 1,211 | 2,900 | 1,211 |
| 2024-05-10 | 1,234 | 1,242 | 1,215 | 1,215 | 1,300 | 1,215 |
| 2024-05-09 | 1,217 | 1,235 | 1,201 | 1,234 | 1,200 | 1,234 |
| 2024-05-08 | 1,199 | 1,243 | 1,198 | 1,240 | 5,100 | 1,240 |
| 2024-05-07 | 1,200 | 1,228 | 1,192 | 1,228 | 4,700 | 1,228 |
| 2024-05-02 | 1,176 | 1,195 | 1,170 | 1,189 | 7,000 | 1,189 |
| 2024-05-01 | 1,185 | 1,200 | 1,175 | 1,199 | 11,100 | 1,199 |
| 2024-04-30 | 1,200 | 1,200 | 1,180 | 1,190 | 2,700 | 1,190 |
| 2024-04-26 | 1,189 | 1,208 | 1,189 | 1,205 | 2,800 | 1,205 |
| 2024-04-25 | 1,220 | 1,247 | 1,219 | 1,219 | 900 | 1,219 |
| 2024-04-24 | 1,218 | 1,236 | 1,200 | 1,220 | 2,000 | 1,220 |
| 2024-04-23 | 1,186 | 1,209 | 1,173 | 1,209 | 1,700 | 1,209 |
| 2024-04-22 | 1,162 | 1,220 | 1,162 | 1,190 | 4,300 | 1,190 |
| 2024-04-19 | 1,200 | 1,211 | 1,151 | 1,190 | 17,400 | 1,190 |
| 2024-04-18 | 1,219 | 1,248 | 1,217 | 1,248 | 700 | 1,248 |
| 2024-04-17 | 1,277 | 1,277 | 1,221 | 1,221 | 8,700 | 1,221 |
| 2024-04-16 | 1,243 | 1,249 | 1,231 | 1,231 | 2,600 | 1,231 |
| 2024-04-15 | 1,251 | 1,257 | 1,250 | 1,257 | 1,500 | 1,257 |
| 2024-04-12 | 1,275 | 1,275 | 1,254 | 1,266 | 2,600 | 1,266 |
| 2024-04-11 | 1,286 | 1,286 | 1,257 | 1,275 | 2,400 | 1,275 |
| 2024-04-10 | 1,287 | 1,300 | 1,250 | 1,297 | 4,800 | 1,297 |
| 2024-04-09 | 1,282 | 1,307 | 1,282 | 1,295 | 1,300 | 1,295 |
| 2024-04-08 | 1,290 | 1,309 | 1,274 | 1,309 | 2,900 | 1,309 |
| 2024-04-05 | 1,291 | 1,319 | 1,284 | 1,290 | 2,100 | 1,290 |
| 2024-04-04 | 1,298 | 1,314 | 1,291 | 1,314 | 4,200 | 1,314 |
| 2024-04-03 | 1,319 | 1,319 | 1,293 | 1,301 | 2,800 | 1,301 |
| 2024-04-02 | 1,342 | 1,343 | 1,320 | 1,330 | 4,900 | 1,330 |
| 2024-04-01 | 1,344 | 1,355 | 1,305 | 1,335 | 5,900 | 1,335 |
| 2024-03-29 | 1,314 | 1,330 | 1,311 | 1,330 | 4,300 | 1,330 |
| 2024-03-28 | 1,354 | 1,354 | 1,299 | 1,314 | 4,900 | 1,314 |
| 2024-03-27 | 1,345 | 1,354 | 1,335 | 1,354 | 12,300 | 1,354 |
| 2024-03-26 | 1,365 | 1,365 | 1,332 | 1,345 | 1,500 | 1,345 |
| 2024-03-25 | 1,357 | 1,373 | 1,340 | 1,363 | 3,400 | 1,363 |
| 2024-03-22 | 1,366 | 1,375 | 1,358 | 1,362 | 3,000 | 1,362 |
| 2024-03-21 | 1,397 | 1,398 | 1,352 | 1,358 | 7,000 | 1,358 |
| 2024-03-19 | 1,385 | 1,422 | 1,369 | 1,396 | 12,900 | 1,396 |
| 2024-03-18 | 1,366 | 1,385 | 1,312 | 1,385 | 23,000 | 1,385 |
| 2024-03-15 | 1,260 | 1,274 | 1,260 | 1,274 | 2,300 | 1,274 |
| 2024-03-14 | 1,281 | 1,288 | 1,256 | 1,261 | 2,400 | 1,261 |
| 2024-03-13 | 1,286 | 1,320 | 1,270 | 1,285 | 3,500 | 1,285 |
| 2024-03-12 | 1,323 | 1,329 | 1,281 | 1,300 | 3,300 | 1,300 |
| 2024-03-11 | 1,300 | 1,330 | 1,294 | 1,323 | 5,900 | 1,323 |
| 2024-03-08 | 1,334 | 1,367 | 1,309 | 1,330 | 3,700 | 1,330 |
| 2024-03-07 | 1,363 | 1,365 | 1,309 | 1,333 | 8,500 | 1,333 |
| 2024-03-06 | 1,332 | 1,375 | 1,313 | 1,333 | 7,600 | 1,333 |
| 2024-03-05 | 1,390 | 1,411 | 1,329 | 1,356 | 17,900 | 1,356 |
| 2024-03-04 | 1,395 | 1,410 | 1,350 | 1,385 | 16,400 | 1,385 |
| 2024-03-01 | 1,420 | 1,448 | 1,364 | 1,392 | 21,300 | 1,392 |
| 2024-02-29 | 1,380 | 1,499 | 1,333 | 1,419 | 101,500 | 1,419 |
| 2024-02-28 | 1,325 | 1,327 | 1,262 | 1,290 | 4,800 | 1,290 |
| 2024-02-27 | 1,276 | 1,311 | 1,250 | 1,302 | 11,700 | 1,302 |
| 2024-02-26 | 1,234 | 1,275 | 1,229 | 1,275 | 5,900 | 1,275 |
| 2024-02-22 | 1,270 | 1,280 | 1,239 | 1,240 | 7,600 | 1,240 |
| 2024-02-21 | 1,284 | 1,291 | 1,261 | 1,262 | 5,300 | 1,262 |
| 2024-02-20 | 1,290 | 1,310 | 1,290 | 1,293 | 3,400 | 1,293 |
| 2024-02-19 | 1,242 | 1,311 | 1,242 | 1,280 | 11,100 | 1,280 |
| 2024-02-16 | 1,200 | 1,255 | 1,200 | 1,241 | 10,400 | 1,241 |
| 2024-02-15 | 1,140 | 1,226 | 1,135 | 1,206 | 24,700 | 1,206 |
| 2024-02-14 | 1,220 | 1,280 | 1,220 | 1,221 | 9,700 | 1,221 |
| 2024-02-13 | 1,256 | 1,316 | 1,220 | 1,220 | 18,600 | 1,220 |
| 2024-02-09 | 1,331 | 1,332 | 1,282 | 1,286 | 12,500 | 1,286 |
| 2024-02-08 | 1,320 | 1,355 | 1,309 | 1,331 | 9,800 | 1,331 |
| 2024-02-07 | 1,330 | 1,333 | 1,313 | 1,320 | 6,600 | 1,320 |
| 2024-02-06 | 1,314 | 1,351 | 1,300 | 1,330 | 13,800 | 1,330 |
| 2024-02-05 | 1,339 | 1,339 | 1,285 | 1,314 | 15,800 | 1,314 |
| 2024-02-02 | 1,349 | 1,361 | 1,312 | 1,328 | 18,600 | 1,328 |
| 2024-02-01 | 1,350 | 1,378 | 1,303 | 1,331 | 25,000 | 1,331 |
| 2024-01-31 | 1,281 | 1,450 | 1,281 | 1,350 | 130,900 | 1,350 |
| 2024-01-30 | 1,251 | 1,297 | 1,245 | 1,281 | 12,400 | 1,281 |
| 2024-01-29 | 1,284 | 1,284 | 1,225 | 1,249 | 34,600 | 1,249 |
| 2024-01-26 | 1,180 | 1,260 | 1,180 | 1,254 | 31,100 | 1,254 |
| 2024-01-25 | 1,215 | 1,230 | 1,163 | 1,192 | 19,800 | 1,192 |
| 2024-01-24 | 1,113 | 1,205 | 1,092 | 1,205 | 30,100 | 1,205 |
| 2024-01-23 | 1,076 | 1,116 | 1,072 | 1,113 | 16,700 | 1,113 |
| 2024-01-22 | 1,069 | 1,085 | 1,054 | 1,075 | 10,800 | 1,075 |
| 2024-01-19 | 1,065 | 1,091 | 1,039 | 1,080 | 23,800 | 1,080 |
| 2024-01-18 | 1,072 | 1,095 | 1,057 | 1,093 | 22,200 | 1,093 |
| 2024-01-17 | 1,121 | 1,121 | 1,064 | 1,078 | 25,300 | 1,078 |
| 2024-01-16 | 1,120 | 1,121 | 1,103 | 1,121 | 3,100 | 1,121 |
| 2024-01-15 | 1,110 | 1,125 | 1,092 | 1,120 | 11,400 | 1,120 |
| 2024-01-12 | 1,104 | 1,132 | 1,063 | 1,119 | 19,800 | 1,119 |
| 2024-01-11 | 1,114 | 1,127 | 1,099 | 1,115 | 5,700 | 1,115 |
| 2024-01-10 | 1,147 | 1,147 | 1,099 | 1,116 | 8,800 | 1,116 |
| 2024-01-09 | 1,172 | 1,172 | 1,115 | 1,117 | 10,000 | 1,117 |
| 2024-01-05 | 1,136 | 1,139 | 1,093 | 1,112 | 11,700 | 1,112 |
| 2024-01-04 | 1,126 | 1,126 | 1,070 | 1,106 | 10,000 | 1,106 |
分割・併合履歴 ： なし
