KabuInsight

ＢｌｕｅＭｅｍｅ

4069
グロース/情報･通信業/BlueMeme Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,041.01,070.01,041.01,042.0-6.0-0.57%3,700
2026-03-121,051.01,059.01,034.01,048.0-12.0-1.13%4,600
2026-03-111,084.01,100.01,040.01,060.0-28.0-2.57%6,500
2026-03-101,107.01,130.01,036.01,088.0+11.0+1.02%9,200
2026-03-091,055.01,119.01,027.01,077.0-26.0-2.36%20,800
2026-03-061,004.01,111.01,004.01,103.0+83.0+8.14%21,400
2026-03-051,019.01,021.01,000.01,020.0+1.0+0.10%28,600
2026-03-041,012.01,056.01,000.01,019.0+6.0+0.59%12,600
2026-03-031,040.01,047.01,012.01,013.0-32.0-3.06%4,600
2026-03-021,050.01,055.01,001.01,045.0-11.0-1.04%9,700
2026-02-271,070.01,082.01,045.01,056.0-14.0-1.31%8,900
2026-02-261,030.01,087.01,020.01,070.0+60.0+5.94%16,300
2026-02-25975.01,014.0975.01,010.0+45.0+4.66%10,200
2026-02-24982.0982.0923.0965.0-18.0-1.83%21,700
2026-02-20992.01,011.0963.0983.0-8.0-0.81%13,800
2026-02-19984.01,074.0975.0991.0+18.0+1.85%36,600
2026-02-18945.01,006.0928.0973.0-47.0-4.61%66,200
2026-02-171,029.01,060.0992.01,020.0-10.0-0.97%33,000
2026-02-161,090.01,135.01,030.01,030.0-300.0-22.56%101,100
2026-02-131,355.01,355.01,315.01,330.0-10.0-0.75%1,400
2026-02-121,348.01,350.01,322.01,340.0-8.0-0.59%3,200
2026-02-101,316.01,355.01,316.01,348.0+32.0+2.43%2,900
2026-02-091,329.01,355.01,311.01,316.0-43.0-3.16%5,300
2026-02-061,350.01,359.01,322.01,359.0+9.0+0.67%3,300
2026-02-051,352.01,371.01,350.01,350.0-16.0-1.17%3,700
2026-02-041,404.01,404.01,355.01,366.0-48.0-3.39%7,500
2026-02-031,401.01,429.01,401.01,414.0+13.0+0.93%2,800
2026-02-021,433.01,433.01,401.01,401.0-32.0-2.23%3,400
2026-01-301,426.01,453.01,418.01,433.0+13.0+0.92%1,000
2026-01-291,422.01,425.01,414.01,420.0-2.0-0.14%2,100
2026-01-281,455.01,455.01,422.01,422.0-36.0-2.47%4,700
2026-01-271,431.01,459.01,427.01,458.0-3.0-0.21%3,000
2026-01-261,442.01,466.01,432.01,461.0+19.0+1.32%4,400
2026-01-231,440.01,448.01,435.01,442.0+7.0+0.49%2,300
2026-01-221,427.01,449.01,416.01,435.0+8.0+0.56%4,900
2026-01-211,440.01,442.01,422.01,427.0-31.0-2.13%7,100
2026-01-201,456.01,479.01,445.01,458.0-8.0-0.55%3,600
2026-01-191,440.01,468.01,427.01,466.0-4.0-0.27%7,800
2026-01-161,475.01,482.01,422.01,470.0-5.0-0.34%7,100
2026-01-151,456.01,479.01,446.01,475.0+19.0+1.30%6,200
2026-01-141,457.01,463.01,432.01,456.0+10.0+0.69%5,100
2026-01-131,497.01,497.01,424.01,446.0-29.0-1.97%8,300
2026-01-091,445.01,486.01,445.01,475.0+31.0+2.15%11,100
2026-01-081,441.01,460.01,430.01,444.0+10.0+0.70%11,400
2026-01-071,434.01,449.01,416.01,434.00.00.00%5,200
2026-01-061,444.01,446.01,416.01,434.0-3.0-0.21%4,200
2026-01-051,462.01,462.01,418.01,437.0-26.0-1.78%10,800
2025-12-301,438.01,463.01,414.01,463.0+22.0+1.53%5,300
2025-12-291,427.01,497.01,420.01,441.0+31.0+2.20%17,000
2025-12-261,414.01,444.01,383.01,410.0-4.0-0.28%10,500
2025-12-251,419.01,436.01,410.01,414.0-35.0-2.42%7,900
2025-12-241,456.01,466.01,409.01,449.0+83.0+6.08%36,300
2025-12-231,342.01,397.01,288.01,366.0+24.0+1.79%11,000
2025-12-221,354.01,354.01,321.01,342.0-1.0-0.07%1,700
2025-12-191,337.01,366.01,337.01,343.0+7.0+0.52%3,200
2025-12-181,323.01,339.01,318.01,336.0+18.0+1.37%2,700
2025-12-171,342.01,342.01,285.01,318.0-26.0-1.93%8,000
2025-12-161,344.01,344.01,329.01,344.0-11.0-0.81%6,000
2025-12-151,387.01,387.01,355.01,355.0-32.0-2.31%5,500
2025-12-121,364.01,387.01,343.01,387.0+30.0+2.21%4,200
2025-12-111,381.01,381.01,343.01,357.0-37.0-2.65%4,700
2025-12-101,388.01,403.01,381.01,394.0-1.0-0.07%4,800
2025-12-091,403.01,435.01,395.01,395.0-8.0-0.57%7,300
2025-12-081,401.01,414.01,401.01,403.0+3.0+0.21%3,100
2025-12-051,438.01,438.01,381.01,400.0-8.0-0.57%7,300
2025-12-041,429.01,429.01,380.01,408.0-21.0-1.47%13,000
2025-12-031,524.01,582.01,398.01,429.0+112.0+8.50%122,600
2025-12-021,380.01,389.01,255.01,317.0-67.0-4.84%14,700
2025-12-011,431.01,432.01,384.01,384.0-46.0-3.22%3,900
2025-11-281,451.01,461.01,430.01,430.0-20.0-1.38%9,900
2025-11-271,425.01,458.01,425.01,450.0+14.0+0.97%4,800
2025-11-261,445.01,452.01,421.01,436.0+21.0+1.48%9,200
2025-11-251,412.01,428.01,399.01,415.0+4.0+0.28%6,500
2025-11-211,380.01,415.01,380.01,411.0+26.0+1.88%7,500
2025-11-201,376.01,411.01,376.01,385.0+23.0+1.69%11,600
2025-11-191,400.01,401.01,342.01,362.0-8.0-0.58%16,700
2025-11-181,436.01,436.01,335.01,370.0-55.0-3.86%26,000
2025-11-171,450.01,450.01,322.01,425.0-13.0-0.90%41,300
2025-11-141,518.01,581.01,438.01,438.0-400.0-21.76%132,300
2025-11-131,841.01,884.01,820.01,838.0-14.0-0.76%19,900
2025-11-121,933.01,933.01,849.01,852.0-41.0-2.17%13,100
2025-11-111,885.01,914.01,834.01,893.0+29.0+1.56%7,100
2025-11-101,853.01,880.01,815.01,864.0+51.0+2.81%10,100
2025-11-071,806.01,813.01,754.01,813.0+10.0+0.55%7,200
2025-11-061,800.01,848.01,799.01,803.0-10.0-0.55%1,300
2025-11-051,828.01,845.01,765.01,813.0-55.0-2.94%10,500
2025-11-041,863.01,876.01,833.01,868.0+5.0+0.27%5,300
2025-10-311,838.01,866.01,821.01,863.0+38.0+2.08%2,700
2025-10-301,746.01,920.01,700.01,825.0+58.0+3.28%16,300
2025-10-291,889.01,889.01,750.01,767.0-127.0-6.71%21,100
2025-10-282,036.02,086.01,877.01,894.0-142.0-6.97%19,200
2025-10-272,134.02,145.02,033.02,036.0-98.0-4.59%14,200
2025-10-242,131.02,134.02,078.02,134.0+19.0+0.90%2,800
2025-10-232,079.02,147.02,070.02,115.0-14.0-0.66%3,100
2025-10-222,100.02,129.02,050.02,129.0+29.0+1.38%4,100
2025-10-212,133.02,161.02,047.02,100.0-33.0-1.55%7,800
2025-10-202,100.02,137.02,083.02,133.0+55.0+2.65%4,200
2025-10-172,079.02,122.01,998.02,078.0-1.0-0.05%5,500
2025-10-162,070.02,120.02,060.02,079.0-16.0-0.76%3,800
2025-10-152,058.02,095.02,058.02,095.0+4.0+0.19%600
2025-10-142,010.02,114.02,010.02,091.0-19.0-0.90%3,900
2025-10-102,110.02,151.02,100.02,110.0+5.0+0.24%6,400
2025-10-092,062.02,109.02,012.02,105.0+24.0+1.15%6,400
2025-10-082,095.02,100.02,081.02,081.00.00.00%3,000
2025-10-072,125.02,145.02,076.02,081.0-50.0-2.35%6,800
2025-10-062,198.02,250.02,131.02,131.0+61.0+2.95%8,400
2025-10-032,124.02,124.02,050.02,070.0-55.0-2.59%2,600
2025-10-022,044.02,134.02,002.02,125.0+81.0+3.96%3,700
2025-10-012,128.02,128.02,000.02,044.0-71.0-3.36%5,400
2025-09-302,114.02,136.02,107.02,115.0-49.0-2.26%2,300
2025-09-292,357.02,407.02,144.02,164.0-143.0-6.20%12,300
2025-09-262,360.02,360.02,260.02,307.0-18.0-0.77%5,200
2025-09-252,394.02,440.02,252.02,325.0-107.0-4.40%13,700
2025-09-242,180.02,434.02,170.02,432.0+283.0+13.17%24,600
2025-09-222,106.02,159.02,093.02,149.0+93.0+4.52%5,200
2025-09-192,013.02,056.02,009.02,056.0+43.0+2.14%3,500
2025-09-182,054.02,054.01,971.02,013.0-42.0-2.04%6,700
2025-09-172,053.02,076.02,011.02,055.0-24.0-1.15%2,800
2025-09-162,071.02,119.02,070.02,079.0+8.0+0.39%1,300
2025-09-122,045.02,085.02,045.02,071.0——1,400

直近120営業日分を表示