1,965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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,240.0 | 1,282.0 | 1,239.0 | 1,282.0 | 1,282.0 | 3,400 |
| 2025/06/20 | 1,237.0 | 1,259.0 | 1,234.0 | 1,256.0 | 1,256.0 | 1,300 |
| 2025/06/19 | 1,225.0 | 1,245.0 | 1,225.0 | 1,245.0 | 1,245.0 | 1,300 |
| 2025/06/18 | 1,253.0 | 1,274.0 | 1,249.0 | 1,255.0 | 1,255.0 | 1,600 |
| 2025/06/17 | 1,241.0 | 1,254.0 | 1,238.0 | 1,245.0 | 1,245.0 | 2,400 |
| 2025/06/16 | 1,232.0 | 1,262.0 | 1,211.0 | 1,245.0 | 1,245.0 | 3,700 |
| 2025/06/13 | 1,288.0 | 1,288.0 | 1,251.0 | 1,256.0 | 1,256.0 | 3,000 |
| 2025/06/12 | 1,271.0 | 1,289.0 | 1,253.0 | 1,289.0 | 1,289.0 | 4,400 |
| 2025/06/11 | 1,224.0 | 1,277.0 | 1,224.0 | 1,277.0 | 1,277.0 | 4,000 |
| 2025/06/10 | 1,250.0 | 1,260.0 | 1,228.0 | 1,230.0 | 1,230.0 | 8,000 |
| 2025/06/09 | 1,151.0 | 1,196.0 | 1,151.0 | 1,196.0 | 1,196.0 | 3,500 |
| 2025/06/06 | 1,148.0 | 1,150.0 | 1,126.0 | 1,150.0 | 1,150.0 | 400 |
| 2025/06/05 | 1,140.0 | 1,155.0 | 1,132.0 | 1,155.0 | 1,155.0 | 800 |
| 2025/06/04 | 1,155.0 | 1,174.0 | 1,144.0 | 1,147.0 | 1,147.0 | 1,200 |
| 2025/06/03 | 1,175.0 | 1,175.0 | 1,145.0 | 1,145.0 | 1,145.0 | 2,300 |
| 2025/06/02 | 1,184.0 | 1,184.0 | 1,181.0 | 1,181.0 | 1,181.0 | 1,100 |
| 2025/05/30 | 1,167.0 | 1,182.0 | 1,167.0 | 1,168.0 | 1,168.0 | 1,200 |
| 2025/05/29 | 1,127.0 | 1,190.0 | 1,127.0 | 1,167.0 | 1,167.0 | 6,500 |
| 2025/05/28 | 1,104.0 | 1,153.0 | 1,104.0 | 1,124.0 | 1,124.0 | 6,300 |
| 2025/05/27 | 1,090.0 | 1,108.0 | 1,090.0 | 1,108.0 | 1,108.0 | 2,500 |
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。
