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
2024-12-0368068063365883,900658
2024-12-0270170466868049,000680
2024-11-2970070769369433,800694
2024-11-2871071170170617,900706
2024-11-2772072971071229,900712
2024-11-2675875872072625,000726
2024-11-2576076074975817,000758
2024-11-227677717547589,900758
2024-11-217677717617685,700768
2024-11-2077082577077730,400777
2024-11-1981281275576746,500767
2024-11-18790850780805256,000805
2024-11-1571775971772226,200722
2024-11-147167407157329,700732
2024-11-1368976068972751,300727
2024-11-1273674671572419,800724
2024-11-1172673671273210,600732
2024-11-0876576572672914,200729
2024-11-0771775271274628,900746
2024-11-0670275368273951,100739
2024-11-0571171169070323,000703
2024-11-0170373270371114,000711
2024-10-3170871669271416,000714
2024-10-3071271569370835,500708
2024-10-2972172370171812,100718
2024-10-2870072369471815,200718
2024-10-2572374069070825,600708
2024-10-2472575071872337,300723
2024-10-2375476974075523,900755
2024-10-227777797607689,900768
2024-10-217587817517818,700781
2024-10-1876176375175511,600755
2024-10-1776477676076111,000761
2024-10-1677779576476918,500769
2024-10-1578679377079211,700792
2024-10-1178880177578814,500788
2024-10-1080881579079122,700791
2024-10-098188338068117,600811
2024-10-0883384380981615,900816
2024-10-0785885882684315,800843
2024-10-0484386383884717,000847
2024-10-0384585282585017,900850
2024-10-0284385881882230,200822
2024-10-0180585880585828,300858
2024-09-3080383680180627,800806
2024-09-2783384782783035,100830
2024-09-26798911794836210,500836
2024-09-2579981879380112,300801
2024-09-2482083079880022,200800
2024-09-2081583880781716,200817
2024-09-1978583378582865,900828
2024-09-1877779475677220,300772
2024-09-1778379276277514,200775
2024-09-1378780477278527,200785
2024-09-1275879074679036,800790
2024-09-1177377772573772,300737
2024-09-1078979977177125,700771
2024-09-0976378876078352,500783
2024-09-0682482677880298,700802
2024-09-0582884881482640,900826
2024-09-0488588582784355,900843
2024-09-0385092384589962,000899
2024-09-0286386584185021,700850
2024-08-3086386985285225,400852
2024-08-2983087682886438,000864
2024-08-2885285583083138,000831
2024-08-2785486083785914,400859
2024-08-2682785580785548,400855
2024-08-2385585883883828,100838
2024-08-2286287785385522,000855
2024-08-2188089086286232,500862
2024-08-2090290987988625,200886
2024-08-1987991087588740,800887
2024-08-1684987884086433,800864
2024-08-1584386682783642,000836
2024-08-1485286583685839,400858
2024-08-13800867783845166,500845
2024-08-0992694086088284,000882
2024-08-0890891187288137,500881
2024-08-0783991783990872,900908
2024-08-0681386581284096,800840
2024-08-05867874789789132,000789
2024-08-021,0001,015926939183,000939
2024-08-011,1191,1191,0701,07936,2001,079
2024-07-311,1391,1391,0871,11440,1001,114
2024-07-301,1401,1461,0981,14634,2001,146
2024-07-291,1021,1431,0951,13050,0001,130
2024-07-261,1061,1611,0901,090110,4001,090
2024-07-251,1281,1301,0801,090111,9001,090
2024-07-241,0611,1651,0431,130369,2001,130
2024-07-231,0251,0781,0201,03180,1001,031
2024-07-221,0161,0321,0011,02435,6001,024
2024-07-191,0401,0401,0141,01535,9001,015
2024-07-181,0401,0771,0311,04157,4001,041
2024-07-171,0701,0701,0231,03760,7001,037
2024-07-161,0401,0891,0281,07277,5001,072
2024-07-129711,0329711,02393,0001,023
2024-07-1198598897097240,700972
2024-07-109971,00798298234,100982
2024-07-099731,00497399759,800997
2024-07-0896398095597831,000978
2024-07-0597398596096046,500960
2024-07-0499699695795896,200958
2024-07-039951,0079881,00063,8001,000
2024-07-021,0151,02099599561,800995
2024-07-011,0361,0361,0001,02865,4001,028
2024-06-281,0311,0461,0281,03653,9001,036
2024-06-271,0461,0821,0231,043131,6001,043
2024-06-261,0211,0351,0121,01657,8001,016
2024-06-251,0101,0231,0031,01048,2001,010
2024-06-241,0371,0409961,012121,2001,012
2024-06-2198098495298077,900980
2024-06-2094397794197547,100975
2024-06-1995596993694252,700942
2024-06-1895296493095560,900955
2024-06-1797097294195276,000952
2024-06-1496098495297990,200979
2024-06-131,0181,019958966167,600966
2024-06-121,0601,067992994234,500994
2024-06-111,0401,1651,0401,049727,7001,049
2024-06-101,1001,1991,0501,0571,786,6001,057
2024-06-078901,0408881,0401,175,0001,040
2024-06-061,0141,037885890719,900890
2024-06-059091,0698979842,236,100984
2024-06-0489492589491962,800919
2024-06-0390091587489274,200892
2024-05-3186690686390085,400900
2024-05-30881960855868411,900868
2024-05-2988689486288788,800887
2024-05-2889792988588671,800886
2024-05-27913917868896148,100896
2024-05-2491194890691343,300913
2024-05-2394095091091787,600917
2024-05-22971975920935112,900935
2024-05-21980996957960139,500960
2024-05-201,0111,045987995151,100995
2024-05-171,0091,0501,0021,009137,1001,009
2024-05-161,0771,0779341,013491,9001,013
2024-05-151,1971,2631,1371,137333,9001,137
2024-05-141,4181,4601,3921,437109,6001,437
2024-05-131,3571,4551,3571,404121,0001,404
2024-05-101,4081,4081,3421,35989,1001,359
2024-05-091,4251,4441,3511,395113,0001,395
2024-05-081,4081,4451,3651,409146,5001,409
2024-05-071,5791,5931,3481,408647,0001,408
2024-05-021,4671,6361,4581,550622,3001,550
2024-05-011,3851,4721,3551,471364,3001,471
2024-04-301,2981,3861,2611,367155,2001,367
2024-04-261,2751,3151,2311,29991,8001,299
2024-04-251,1891,2831,1861,247110,2001,247
2024-04-241,1611,2141,1571,21463,7001,214
2024-04-231,1321,1731,1181,15342,5001,153
2024-04-221,1221,1521,1121,12438,5001,124
2024-04-191,1501,1581,0841,113132,4001,113
2024-04-181,1271,1701,1251,16277,2001,162
2024-04-171,1441,1641,1031,130136,6001,130
2024-04-161,1611,1881,1401,146113,5001,146
2024-04-151,1651,2241,1621,178107,2001,178
2024-04-121,2301,2331,1441,153205,4001,153
2024-04-111,2251,2401,2011,22069,7001,220
2024-04-101,2801,2921,2351,23598,5001,235
2024-04-091,2801,2991,2271,250140,0001,250
2024-04-081,2451,2911,2081,28192,8001,281
2024-04-051,2011,2751,1861,244122,5001,244
2024-04-041,2841,3131,2451,251127,8001,251
2024-04-031,3481,3481,2431,284181,7001,284
2024-04-021,3481,3831,2581,359204,0001,359
2024-04-011,4011,4891,3601,375424,7001,375
2024-03-291,1681,4001,1511,305473,2001,305
2024-03-281,1521,1691,1301,141115,3001,141
2024-03-271,2081,2081,1211,125239,9001,125
2024-03-261,1991,2551,1921,219143,0001,219
2024-03-251,2211,2431,1551,156112,1001,156
2024-03-221,1971,2121,1621,19152,8001,191
2024-03-211,1851,2081,1501,19291,0001,192
2024-03-191,1851,1921,1531,16567,6001,165
2024-03-181,2001,2141,1481,19073,9001,190
2024-03-151,1601,1731,1311,16957,8001,169
2024-03-141,2631,2631,1281,161181,6001,161
2024-03-131,3871,4001,2621,266107,1001,266
2024-03-121,3821,4391,3361,37565,6001,375
2024-03-111,3801,3801,3351,35242,7001,352
2024-03-081,3001,4231,2811,38142,5001,381
2024-03-071,3291,3691,2861,30132,5001,301
2024-03-061,2161,3211,2161,29026,7001,290
2024-03-051,2251,2601,1961,23123,8001,231
2024-03-041,2401,2491,1901,21236,2001,212
2024-03-011,2691,2701,2271,24110,7001,241
2024-02-291,2711,2721,2261,23921,9001,239
2024-02-281,2871,3211,2861,2869,1001,286
2024-02-271,3371,3371,2701,29316,1001,293
2024-02-261,2771,3231,2571,30730,9001,307
2024-02-221,3151,3181,2401,24035,1001,240
2024-02-211,3521,3941,2841,30446,9001,304
2024-02-201,2891,3781,2611,34054,4001,340
2024-02-191,1931,2781,1931,25947,5001,259
2024-02-161,2071,2541,1901,20330,7001,203
2024-02-151,1821,2401,1681,21155,4001,211
2024-02-141,2831,3101,1871,191133,1001,191
2024-02-131,3571,4501,3331,43363,6001,433
2024-02-091,3501,3841,3361,35734,3001,357
2024-02-081,4001,4001,2441,309118,6001,309
2024-02-071,4571,4571,3701,39981,7001,399
2024-02-061,4511,4791,4461,45716,1001,457
2024-02-051,4211,4711,4071,46728,4001,467
2024-02-021,4551,4611,4261,43029,6001,430
2024-02-011,4991,5001,4311,44056,5001,440
2024-01-311,5521,5521,4761,49948,6001,499
2024-01-301,5501,5571,4971,55268,2001,552
2024-01-291,5701,6191,5261,54285,4001,542
2024-01-261,5601,5791,4991,51943,3001,519
2024-01-251,5831,6291,5671,56945,0001,569
2024-01-241,5561,6071,5381,58068,4001,580
2024-01-231,5361,5691,5221,53243,7001,532
2024-01-221,5171,5521,5001,52841,0001,528
2024-01-191,5471,5471,4891,51235,5001,512
2024-01-181,4851,5301,4851,50830,0001,508
2024-01-171,5911,6191,4911,49188,7001,491
2024-01-161,5661,5661,5141,51732,8001,517
2024-01-151,5261,5751,5261,53145,1001,531
2024-01-121,5401,5431,4891,51563,7001,515
2024-01-111,6481,6481,5401,55693,6001,556
2024-01-101,6541,6771,5841,618137,6001,618
2024-01-091,7251,7751,6561,687174,9001,687
2024-01-051,5801,7391,5781,679201,5001,679
2024-01-041,6141,6251,5761,58282,8001,582

分割・併合履歴 : なし