5597 ブルーイノベーション(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 870 | 897 | 823 | 888 | 207,800 | 888 |
| 2025-04-03 | 840 | 920 | 836 | 874 | 287,400 | 874 |
| 2025-04-02 | 1,005 | 1,009 | 881 | 890 | 424,000 | 890 |
| 2025-04-01 | 1,198 | 1,198 | 980 | 990 | 390,300 | 990 |
| 2025-03-31 | 1,155 | 1,210 | 1,104 | 1,158 | 165,700 | 1,158 |
| 2025-03-28 | 1,130 | 1,186 | 1,123 | 1,181 | 155,200 | 1,181 |
| 2025-03-27 | 1,150 | 1,167 | 1,112 | 1,135 | 144,800 | 1,135 |
| 2025-03-26 | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | 1,159 |
| 2025-03-25 | 1,220 | 1,244 | 1,150 | 1,212 | 420,000 | 1,212 |
| 2025-03-24 | 1,338 | 1,368 | 1,189 | 1,201 | 481,300 | 1,201 |
| 2025-03-21 | 1,289 | 1,443 | 1,245 | 1,324 | 1,329,400 | 1,324 |
| 2025-03-19 | 1,201 | 1,293 | 1,195 | 1,234 | 745,600 | 1,234 |
| 2025-03-18 | 1,146 | 1,333 | 1,140 | 1,211 | 2,313,000 | 1,211 |
| 2025-03-17 | 1,089 | 1,142 | 1,050 | 1,101 | 557,900 | 1,101 |
| 2025-03-14 | 1,071 | 1,151 | 1,056 | 1,089 | 722,700 | 1,089 |
| 2025-03-13 | 1,012 | 1,249 | 1,011 | 1,051 | 1,776,200 | 1,051 |
| 2025-03-12 | 1,024 | 1,036 | 997 | 1,000 | 131,100 | 1,000 |
| 2025-03-11 | 995 | 1,080 | 970 | 1,013 | 251,600 | 1,013 |
| 2025-03-10 | 980 | 1,044 | 975 | 1,004 | 183,500 | 1,004 |
| 2025-03-07 | 965 | 1,047 | 935 | 970 | 358,400 | 970 |
| 2025-03-06 | 966 | 996 | 945 | 964 | 193,800 | 964 |
| 2025-03-05 | 1,060 | 1,085 | 920 | 980 | 431,900 | 980 |
| 2025-03-04 | 1,106 | 1,169 | 1,006 | 1,034 | 968,000 | 1,034 |
| 2025-03-03 | 1,163 | 1,188 | 1,045 | 1,055 | 603,100 | 1,055 |
| 2025-02-28 | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 | 1,103 |
| 2025-02-27 | 1,022 | 1,238 | 1,010 | 1,165 | 2,353,300 | 1,165 |
| 2025-02-26 | 1,169 | 1,169 | 988 | 1,000 | 1,020,500 | 1,000 |
| 2025-02-25 | 1,023 | 1,339 | 1,022 | 1,198 | 2,806,300 | 1,198 |
| 2025-02-21 | 905 | 1,080 | 885 | 1,053 | 2,773,000 | 1,053 |
| 2025-02-20 | 804 | 938 | 803 | 935 | 1,831,000 | 935 |
| 2025-02-19 | 830 | 859 | 795 | 804 | 469,200 | 804 |
| 2025-02-18 | 882 | 914 | 822 | 845 | 617,600 | 845 |
| 2025-02-17 | 849 | 887 | 802 | 822 | 642,800 | 822 |
| 2025-02-14 | 872 | 955 | 817 | 843 | 1,965,800 | 843 |
| 2025-02-13 | 923 | 995 | 795 | 805 | 2,217,500 | 805 |
| 2025-02-12 | 714 | 851 | 703 | 848 | 985,600 | 848 |
| 2025-02-10 | 748 | 757 | 701 | 701 | 448,700 | 701 |
| 2025-02-07 | 718 | 778 | 712 | 778 | 690,600 | 778 |
| 2025-02-06 | 710 | 765 | 669 | 678 | 326,600 | 678 |
| 2025-02-05 | 787 | 799 | 709 | 710 | 560,300 | 710 |
| 2025-02-04 | 773 | 853 | 724 | 790 | 987,900 | 790 |
| 2025-02-03 | 648 | 738 | 618 | 738 | 192,200 | 738 |
| 2025-01-31 | 667 | 717 | 608 | 638 | 855,900 | 638 |
| 2025-01-30 | 557 | 637 | 552 | 637 | 296,100 | 637 |
| 2025-01-29 | 544 | 545 | 537 | 537 | 8,400 | 537 |
| 2025-01-28 | 537 | 555 | 537 | 540 | 15,500 | 540 |
| 2025-01-27 | 553 | 554 | 537 | 537 | 14,000 | 537 |
| 2025-01-24 | 518 | 559 | 518 | 553 | 19,700 | 553 |
| 2025-01-23 | 546 | 547 | 518 | 518 | 30,900 | 518 |
| 2025-01-22 | 554 | 554 | 542 | 546 | 5,900 | 546 |
| 2025-01-21 | 552 | 562 | 542 | 554 | 9,200 | 554 |
| 2025-01-20 | 513 | 561 | 512 | 551 | 28,600 | 551 |
| 2025-01-17 | 550 | 550 | 530 | 530 | 17,100 | 530 |
| 2025-01-16 | 563 | 570 | 552 | 553 | 11,500 | 553 |
| 2025-01-15 | 584 | 584 | 553 | 553 | 23,300 | 553 |
| 2025-01-14 | 591 | 606 | 566 | 587 | 26,200 | 587 |
| 2025-01-10 | 591 | 608 | 582 | 582 | 30,800 | 582 |
| 2025-01-09 | 585 | 593 | 561 | 582 | 32,000 | 582 |
| 2025-01-08 | 549 | 592 | 549 | 586 | 43,400 | 586 |
| 2025-01-07 | 560 | 560 | 548 | 553 | 15,500 | 553 |
| 2025-01-06 | 554 | 572 | 550 | 550 | 21,300 | 550 |
分割・併合履歴 ： なし