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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
