KabuInsight

ブルーイノベーション

5597
グロース/情報･通信業/Blue innovation Co.,Ltd.
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
2026-03-131,576.01,587.01,516.01,516.0-47.0-3.01%57,600
2026-03-121,560.01,575.01,522.01,563.0-2.0-0.13%40,200
2026-03-111,536.01,610.01,536.01,565.0+32.0+2.09%76,100
2026-03-101,502.01,578.01,490.01,533.0+61.0+4.14%62,800
2026-03-091,434.01,490.01,411.01,472.0-53.0-3.48%51,400
2026-03-061,500.01,583.01,468.01,525.0+15.0+0.99%74,100
2026-03-051,495.01,540.01,477.01,510.0+91.0+6.41%60,400
2026-03-041,476.01,557.01,400.01,419.0-98.0-6.46%102,000
2026-03-031,693.01,693.01,505.01,517.0-176.0-10.40%175,600
2026-03-021,521.01,780.01,521.01,693.0+160.0+10.44%428,400
2026-02-271,435.01,549.01,434.01,533.0+120.0+8.49%130,800
2026-02-261,385.01,430.01,384.01,413.0+27.0+1.95%40,800
2026-02-251,397.01,420.01,386.01,386.0+2.0+0.14%36,900
2026-02-241,433.01,435.01,381.01,384.0-41.0-2.88%41,100
2026-02-201,491.01,520.01,421.01,425.0-60.0-4.04%49,100
2026-02-191,522.01,555.01,476.01,485.0-24.0-1.59%57,000
2026-02-181,400.01,582.01,400.01,509.0+109.0+7.79%202,700
2026-02-171,547.01,547.01,388.01,400.0-120.0-7.89%159,000
2026-02-161,482.01,550.01,482.01,520.0-93.0-5.77%105,100
2026-02-131,696.01,696.01,604.01,613.0-96.0-5.62%62,300
2026-02-121,685.01,745.01,650.01,709.0+25.0+1.48%103,800
2026-02-101,671.01,699.01,670.01,684.0+17.0+1.02%48,600
2026-02-091,758.01,758.01,652.01,667.0-30.0-1.77%106,800
2026-02-061,545.01,720.01,482.01,697.0+112.0+7.07%189,600
2026-02-051,584.01,618.01,560.01,585.0-15.0-0.94%86,900
2026-02-041,635.01,650.01,590.01,600.0-45.0-2.74%67,800
2026-02-031,622.01,683.01,622.01,645.0+37.0+2.30%64,800
2026-02-021,666.01,760.01,600.01,608.0-55.0-3.31%112,300
2026-01-301,675.01,720.01,644.01,663.0-52.0-3.03%77,000
2026-01-291,559.01,734.01,559.01,715.0+147.0+9.38%222,200
2026-01-281,618.01,620.01,565.01,568.0-60.0-3.69%54,000
2026-01-271,619.01,653.01,592.01,628.0-3.0-0.18%54,500
2026-01-261,662.01,694.01,622.01,631.0-64.0-3.78%65,200
2026-01-231,676.01,756.01,676.01,695.0-6.0-0.35%95,700
2026-01-221,750.01,860.01,677.01,701.0+31.0+1.86%311,700
2026-01-211,719.01,768.01,657.01,670.0-72.0-4.13%140,000
2026-01-201,910.01,910.01,739.01,742.0-112.0-6.04%190,900
2026-01-191,886.01,980.01,825.01,854.0-62.0-3.24%269,600
2026-01-161,940.02,168.01,811.01,916.0+44.0+2.35%1,093,800
2026-01-151,599.02,013.01,560.01,872.0+259.0+16.06%1,402,500
2026-01-141,578.01,763.01,523.01,613.0+58.0+3.73%627,300
2026-01-131,740.01,750.01,555.01,555.0-65.0-4.01%350,700
2026-01-091,880.02,070.01,600.01,620.0-158.0-8.89%1,654,600
2026-01-081,778.01,778.01,778.01,778.0+300.0+20.30%171,800
2026-01-071,478.01,478.01,478.01,478.0+300.0+25.47%30,000
2026-01-061,173.01,202.01,165.01,178.0+26.0+2.26%117,900
2026-01-051,165.01,173.01,132.01,152.0-21.0-1.79%44,000
2025-12-301,219.01,220.01,173.01,173.0-55.0-4.48%103,000
2025-12-291,200.01,249.01,188.01,228.0+23.0+1.91%119,100
2025-12-261,215.01,240.01,205.01,205.0-22.0-1.79%119,000
2025-12-251,197.01,228.01,190.01,227.0+29.0+2.42%65,400
2025-12-241,214.01,228.01,197.01,198.0-16.0-1.32%55,300
2025-12-231,158.01,223.01,155.01,214.0+48.0+4.12%72,200
2025-12-221,186.01,215.01,158.01,166.0-49.0-4.03%57,400
2025-12-191,164.01,242.01,143.01,215.0+81.0+7.14%127,400
2025-12-181,164.01,190.01,129.01,134.0-64.0-5.34%87,100
2025-12-171,211.01,229.01,171.01,198.0-22.0-1.80%64,000
2025-12-161,288.01,288.01,220.01,220.0-47.0-3.71%52,200
2025-12-151,294.01,294.01,255.01,267.0-19.0-1.48%71,000
2025-12-121,295.01,305.01,268.01,286.0+22.0+1.74%52,300
2025-12-111,296.01,322.01,259.01,264.0-39.0-2.99%97,600
2025-12-101,399.01,418.01,300.01,303.0-108.0-7.65%165,100
2025-12-091,500.01,518.01,407.01,411.0-59.0-4.01%78,400
2025-12-081,486.01,497.01,440.01,470.0-31.0-2.07%97,800
2025-12-051,596.01,626.01,501.01,501.0-104.0-6.48%145,000
2025-12-041,505.01,691.01,498.01,605.0+137.0+9.33%437,500
2025-12-031,438.01,539.01,416.01,468.0+18.0+1.24%74,900
2025-12-021,458.01,477.01,391.01,450.0-38.0-2.55%144,600
2025-12-011,412.01,596.01,400.01,488.0+68.0+4.79%350,800
2025-11-281,414.01,440.01,403.01,420.0+3.0+0.21%38,600
2025-11-271,415.01,430.01,380.01,417.0+14.0+1.00%95,400
2025-11-261,410.01,410.01,345.01,403.0+18.0+1.30%91,500
2025-11-251,478.01,478.01,357.01,385.0-87.0-5.91%129,200
2025-11-211,480.01,488.01,436.01,472.0-37.0-2.45%75,900
2025-11-201,550.01,585.01,487.01,509.0-40.0-2.58%69,100
2025-11-191,621.01,621.01,505.01,549.0+8.0+0.52%109,800
2025-11-181,635.01,643.01,509.01,541.0-94.0-5.75%144,700
2025-11-171,681.01,715.01,627.01,635.0-117.0-6.68%136,200
2025-11-141,765.01,819.01,752.01,752.0-68.0-3.74%71,300
2025-11-131,826.01,850.01,805.01,820.0-6.0-0.33%28,000
2025-11-121,800.01,848.01,792.01,826.0+26.0+1.44%36,500
2025-11-111,862.01,863.01,790.01,800.0-25.0-1.37%37,100
2025-11-101,828.01,858.01,804.01,825.0+21.0+1.16%30,800
2025-11-071,777.01,848.01,777.01,804.0+31.0+1.75%56,400
2025-11-061,883.01,900.01,762.01,773.0-117.0-6.19%111,000
2025-11-051,916.01,922.01,842.01,890.0-43.0-2.22%76,700
2025-11-041,973.01,973.01,917.01,933.0-51.0-2.57%55,600
2025-10-311,992.02,030.01,972.01,984.0-8.0-0.40%61,600
2025-10-301,955.02,067.01,953.01,992.0+16.0+0.81%50,900
2025-10-292,056.02,082.01,971.01,976.0-71.0-3.47%64,900
2025-10-282,113.02,144.02,046.02,047.0-88.0-4.12%54,800
2025-10-272,184.02,197.02,122.02,135.0-32.0-1.48%79,200
2025-10-242,150.02,179.02,078.02,167.0+32.0+1.50%108,500
2025-10-232,200.02,200.02,114.02,135.0-72.0-3.26%61,200
2025-10-222,073.02,207.02,048.02,207.0+177.0+8.72%140,400
2025-10-212,145.02,149.02,024.02,030.0-79.0-3.75%57,400
2025-10-202,025.02,109.01,997.02,109.0+123.0+6.19%119,000
2025-10-172,057.02,061.01,976.01,986.0-75.0-3.64%57,800
2025-10-162,070.02,124.02,050.02,061.0+34.0+1.68%51,600
2025-10-151,970.02,050.01,967.02,027.0+48.0+2.43%56,600
2025-10-141,983.02,138.01,956.01,979.0-54.0-2.66%119,200
2025-10-102,116.02,116.02,020.02,033.0-33.0-1.60%77,700
2025-10-092,204.02,220.02,061.02,066.0-174.0-7.77%170,400
2025-10-082,250.02,390.02,184.02,240.0-30.0-1.32%354,300
2025-10-072,335.02,493.02,227.02,270.0-16.0-0.70%598,800
2025-10-062,115.02,373.02,020.02,286.0+311.0+15.75%1,099,700
2025-10-031,900.02,015.01,887.01,975.0+38.0+1.96%122,200
2025-10-022,011.02,044.01,910.01,937.0-73.0-3.63%180,100
2025-10-012,045.02,131.02,010.02,010.0+5.0+0.25%219,500
2025-09-302,207.02,228.01,981.02,005.0-235.0-10.49%304,000
2025-09-292,256.02,345.02,217.02,240.0+34.0+1.54%119,500
2025-09-262,234.02,250.02,206.02,206.0-27.0-1.21%68,000
2025-09-252,344.02,345.02,224.02,233.0-80.0-3.46%120,700
2025-09-242,360.02,360.02,292.02,313.0-2.0-0.09%78,200
2025-09-222,395.02,435.02,315.02,315.0-31.0-1.32%195,200
2025-09-192,237.02,390.02,209.02,346.0+97.0+4.31%291,300
2025-09-182,241.02,310.02,220.02,249.0+53.0+2.41%200,200
2025-09-172,308.02,308.02,194.02,196.0-115.0-4.98%131,900
2025-09-162,248.02,363.02,182.02,311.0+28.0+1.23%255,800
2025-09-122,415.02,421.02,271.02,283.0——272,200

直近120営業日分を表示