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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,800 | 1,870 | 1,625 | 1,638 | 676,100 | 1,638 |
| 2025-07-01 | 1,744 | 1,829 | 1,705 | 1,711 | 301,300 | 1,711 |
| 2025-06-30 | 1,800 | 1,844 | 1,750 | 1,751 | 245,800 | 1,751 |
| 2025-06-27 | 1,855 | 1,902 | 1,810 | 1,811 | 209,500 | 1,811 |
| 2025-06-26 | 1,965 | 2,018 | 1,861 | 1,895 | 254,200 | 1,895 |
| 2025-06-25 | 2,045 | 2,045 | 1,903 | 2,003 | 298,900 | 2,003 |
| 2025-06-24 | 2,105 | 2,119 | 2,030 | 2,045 | 311,400 | 2,045 |
| 2025-06-23 | 1,931 | 2,154 | 1,901 | 2,101 | 900,700 | 2,101 |
| 2025-06-20 | 2,040 | 2,070 | 1,950 | 1,950 | 325,300 | 1,950 |
| 2025-06-19 | 1,996 | 2,212 | 1,981 | 2,035 | 1,050,000 | 2,035 |
| 2025-06-18 | 2,055 | 2,230 | 1,995 | 2,016 | 1,208,000 | 2,016 |
| 2025-06-17 | 2,017 | 2,095 | 1,921 | 2,059 | 833,200 | 2,059 |
| 2025-06-16 | 2,268 | 2,320 | 2,076 | 2,130 | 1,056,700 | 2,130 |
| 2025-06-13 | 2,391 | 2,464 | 2,193 | 2,233 | 4,799,900 | 2,233 |
| 2025-06-12 | 1,800 | 2,191 | 1,800 | 2,191 | 5,129,200 | 2,191 |
| 2025-06-11 | 1,939 | 2,023 | 1,791 | 1,791 | 4,933,900 | 1,791 |
| 2025-06-10 | 1,395 | 1,623 | 1,375 | 1,623 | 1,748,400 | 1,623 |
| 2025-06-09 | 1,180 | 1,404 | 1,180 | 1,323 | 3,181,000 | 1,323 |
| 2025-06-06 | 1,147 | 1,220 | 1,124 | 1,174 | 977,500 | 1,174 |
| 2025-06-05 | 1,248 | 1,297 | 1,151 | 1,170 | 1,318,200 | 1,170 |
| 2025-06-04 | 1,241 | 1,319 | 1,202 | 1,259 | 1,931,900 | 1,259 |
| 2025-06-03 | 1,200 | 1,420 | 1,145 | 1,271 | 6,137,600 | 1,271 |
| 2025-06-02 | 1,020 | 1,120 | 1,000 | 1,120 | 491,800 | 1,120 |
| 2025-05-30 | 992 | 1,012 | 963 | 970 | 504,900 | 970 |
| 2025-05-29 | 1,138 | 1,138 | 1,012 | 1,022 | 1,892,600 | 1,022 |
| 2025-05-28 | 988 | 988 | 988 | 988 | 45,800 | 988 |
| 2025-05-27 | 808 | 843 | 805 | 838 | 131,600 | 838 |
| 2025-05-26 | 827 | 829 | 804 | 806 | 124,200 | 806 |
| 2025-05-23 | 898 | 898 | 812 | 825 | 331,800 | 825 |
| 2025-05-22 | 888 | 933 | 870 | 904 | 732,100 | 904 |
| 2025-05-21 | 825 | 880 | 825 | 860 | 303,300 | 860 |
| 2025-05-20 | 822 | 827 | 802 | 810 | 77,600 | 810 |
| 2025-05-19 | 824 | 834 | 820 | 822 | 34,500 | 822 |
| 2025-05-16 | 817 | 838 | 807 | 821 | 75,200 | 821 |
| 2025-05-15 | 830 | 860 | 812 | 816 | 116,800 | 816 |
| 2025-05-14 | 832 | 848 | 801 | 839 | 95,900 | 839 |
| 2025-05-13 | 873 | 878 | 850 | 860 | 77,800 | 860 |
| 2025-05-12 | 835 | 873 | 835 | 868 | 69,500 | 868 |
| 2025-05-09 | 835 | 850 | 834 | 834 | 43,300 | 834 |
| 2025-05-08 | 855 | 855 | 833 | 835 | 48,400 | 835 |
| 2025-05-07 | 842 | 863 | 841 | 854 | 26,600 | 854 |
| 2025-05-02 | 846 | 872 | 833 | 843 | 65,400 | 843 |
| 2025-05-01 | 858 | 867 | 846 | 849 | 35,500 | 849 |
| 2025-04-30 | 851 | 867 | 841 | 863 | 51,700 | 863 |
| 2025-04-28 | 880 | 919 | 844 | 851 | 190,400 | 851 |
| 2025-04-25 | 865 | 885 | 859 | 879 | 53,300 | 879 |
| 2025-04-24 | 876 | 883 | 860 | 865 | 68,500 | 865 |
| 2025-04-23 | 900 | 910 | 873 | 878 | 62,400 | 878 |
| 2025-04-22 | 909 | 914 | 878 | 878 | 74,100 | 878 |
| 2025-04-21 | 953 | 963 | 918 | 918 | 57,100 | 918 |
| 2025-04-18 | 930 | 948 | 909 | 944 | 64,400 | 944 |
| 2025-04-17 | 904 | 955 | 902 | 928 | 118,700 | 928 |
| 2025-04-16 | 924 | 958 | 895 | 904 | 132,900 | 904 |
| 2025-04-15 | 962 | 968 | 927 | 927 | 106,000 | 927 |
| 2025-04-14 | 986 | 991 | 950 | 950 | 138,500 | 950 |
| 2025-04-11 | 930 | 996 | 920 | 971 | 157,300 | 971 |
| 2025-04-10 | 950 | 975 | 900 | 975 | 202,000 | 975 |
| 2025-04-09 | 898 | 903 | 846 | 875 | 168,900 | 875 |
| 2025-04-08 | 835 | 925 | 831 | 919 | 240,700 | 919 |
| 2025-04-07 | 798 | 831 | 762 | 777 | 162,700 | 777 |
| 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