2,065円
ＢｌｕｅＭｅｍｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/07 | 1,268.0 | 1,357.0 | 1,244.0 | 1,355.0 | 1,355.0 | 23,400 |
| 2022/02/04 | 1,245.0 | 1,283.0 | 1,215.0 | 1,283.0 | 1,283.0 | 11,100 |
| 2022/02/03 | 1,310.0 | 1,310.0 | 1,260.0 | 1,263.0 | 1,263.0 | 11,500 |
| 2022/02/02 | 1,276.0 | 1,338.0 | 1,260.0 | 1,321.0 | 1,321.0 | 9,800 |
| 2022/02/01 | 1,266.0 | 1,334.0 | 1,250.0 | 1,260.0 | 1,260.0 | 17,800 |
| 2022/01/31 | 1,219.0 | 1,289.0 | 1,215.0 | 1,244.0 | 1,244.0 | 17,100 |
| 2022/01/28 | 1,204.0 | 1,228.0 | 1,185.0 | 1,215.0 | 1,215.0 | 11,100 |
| 2022/01/27 | 1,366.0 | 1,366.0 | 1,167.0 | 1,234.0 | 1,234.0 | 58,500 |
| 2022/01/26 | 1,241.0 | 1,369.0 | 1,241.0 | 1,336.0 | 1,336.0 | 26,000 |
| 2022/01/25 | 1,324.0 | 1,333.0 | 1,200.0 | 1,268.0 | 1,268.0 | 66,000 |
| 2022/01/24 | 1,321.0 | 1,371.0 | 1,303.0 | 1,339.0 | 1,339.0 | 16,400 |
| 2022/01/21 | 1,351.0 | 1,375.0 | 1,311.0 | 1,351.0 | 1,351.0 | 10,900 |
| 2022/01/20 | 1,343.0 | 1,409.0 | 1,320.0 | 1,392.0 | 1,392.0 | 19,900 |
| 2022/01/19 | 1,419.0 | 1,442.0 | 1,335.0 | 1,351.0 | 1,351.0 | 52,800 |
| 2022/01/18 | 1,440.0 | 1,484.0 | 1,383.0 | 1,449.0 | 1,449.0 | 24,800 |
| 2022/01/17 | 1,500.0 | 1,509.0 | 1,421.0 | 1,421.0 | 1,421.0 | 17,200 |
| 2022/01/14 | 1,516.0 | 1,516.0 | 1,418.0 | 1,490.0 | 1,490.0 | 38,900 |
| 2022/01/13 | 1,591.0 | 1,599.0 | 1,551.0 | 1,556.0 | 1,556.0 | 18,100 |
| 2022/01/12 | 1,594.0 | 1,646.0 | 1,594.0 | 1,615.0 | 1,615.0 | 7,800 |
| 2022/01/11 | 1,610.0 | 1,630.0 | 1,585.0 | 1,594.0 | 1,594.0 | 12,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＢｌｕｅＭｅｍｅの取引履歴を振り返りませんか？
ＢｌｕｅＭｅｍｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
