5597 東証グロース 情報・通信業
ブルーイノベーション
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 885.0 | 885.0 | 827.0 | 843.0 | 55,900 | 843.0 |
2024/9/3 | 850.0 | 923.0 | 845.0 | 899.0 | 62,000 | 899.0 |
2024/9/2 | 863.0 | 865.0 | 841.0 | 850.0 | 21,700 | 850.0 |
2024/8/30 | 863.0 | 869.0 | 852.0 | 852.0 | 25,400 | 852.0 |
2024/8/29 | 830.0 | 876.0 | 828.0 | 864.0 | 38,000 | 864.0 |
2024/8/28 | 852.0 | 855.0 | 830.0 | 831.0 | 38,000 | 831.0 |
2024/8/27 | 854.0 | 860.0 | 837.0 | 859.0 | 14,400 | 859.0 |
2024/8/26 | 827.0 | 855.0 | 807.0 | 855.0 | 48,400 | 855.0 |
2024/8/23 | 855.0 | 858.0 | 838.0 | 838.0 | 28,100 | 838.0 |
2024/8/22 | 862.0 | 877.0 | 853.0 | 855.0 | 22,000 | 855.0 |
2024/8/21 | 880.0 | 890.0 | 862.0 | 862.0 | 32,500 | 862.0 |
2024/8/20 | 902.0 | 909.0 | 879.0 | 886.0 | 25,200 | 886.0 |
2024/8/19 | 879.0 | 910.0 | 875.0 | 887.0 | 40,800 | 887.0 |
2024/8/16 | 849.0 | 878.0 | 840.0 | 864.0 | 33,800 | 864.0 |
2024/8/15 | 843.0 | 866.0 | 827.0 | 836.0 | 42,000 | 836.0 |
2024/8/14 | 852.0 | 865.0 | 836.0 | 858.0 | 39,400 | 858.0 |
2024/8/13 | 800.0 | 867.0 | 783.0 | 845.0 | 166,500 | 845.0 |
2024/8/9 | 926.0 | 940.0 | 860.0 | 882.0 | 84,000 | 882.0 |
2024/8/8 | 908.0 | 911.0 | 872.0 | 881.0 | 37,500 | 881.0 |
2024/8/7 | 839.0 | 917.0 | 839.0 | 908.0 | 72,900 | 908.0 |