BlueMeme Inc. 4069
TSE · Japan · Technologiedienstleistungen
¥599,00-20,00 (-3,23 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥619,00 | -2,83 % | ¥627,00 | ¥632,00 | ¥617,00 | 14,10K |
| 2026-09-30 | ¥637,00 | +0,16 % | ¥638,00 | ¥638,00 | ¥617,00 | 8,00K |
| 2026-09-29 | ¥636,00 | -0,16 % | ¥637,00 | ¥644,00 | ¥627,00 | 2,50K |
| 2026-09-28 | ¥637,00 | +0,31 % | ¥635,00 | ¥639,00 | ¥630,00 | 7,90K |
| 2026-09-25 | ¥635,00 | -2,46 % | ¥656,00 | ¥656,00 | ¥631,00 | 9,30K |
| 2026-09-24 | ¥651,00 | -1,51 % | ¥664,00 | ¥679,00 | ¥637,00 | 13,40K |
| 2026-09-18 | ¥661,00 | +0,76 % | ¥656,00 | ¥665,00 | ¥656,00 | 2,90K |
| 2026-09-17 | ¥656,00 | -2,09 % | ¥670,00 | ¥670,00 | ¥653,00 | 4,90K |
| 2026-09-16 | ¥670,00 | +1,36 % | ¥671,00 | ¥671,00 | ¥662,00 | 3,30K |
| 2026-09-15 | ¥661,00 | +2,48 % | ¥644,00 | ¥662,00 | ¥641,00 | 4,60K |
| 2026-09-14 | ¥645,00 | -0,46 % | ¥641,00 | ¥645,00 | ¥640,00 | 3,00K |
| 2026-09-11 | ¥648,00 | -4,71 % | ¥670,00 | ¥677,00 | ¥642,00 | 9,00K |
| 2026-09-10 | ¥680,00 | -2,16 % | ¥695,00 | ¥695,00 | ¥658,00 | 15,70K |
| 2026-09-09 | ¥695,00 | -3,47 % | ¥706,00 | ¥719,00 | ¥695,00 | 4,50K |
| 2026-09-08 | ¥720,00 | 0,00 % | ¥714,00 | ¥720,00 | ¥702,00 | 2,90K |
| 2026-09-07 | ¥720,00 | 0,00 % | ¥732,00 | ¥732,00 | ¥712,00 | 4,70K |
| 2026-09-04 | ¥720,00 | +2,86 % | ¥704,00 | ¥732,00 | ¥704,00 | 11,90K |
| 2026-09-03 | ¥700,00 | +1,16 % | ¥702,00 | ¥728,00 | ¥700,00 | 5,10K |
| 2026-09-02 | ¥692,00 | -5,72 % | ¥747,00 | ¥747,00 | ¥680,00 | 12,00K |
| 2026-09-01 | ¥734,00 | +2,66 % | ¥730,00 | ¥750,00 | ¥730,00 | 7,40K |
| 2026-08-31 | ¥715,00 | -2,85 % | ¥740,00 | ¥740,00 | ¥708,00 | 10,40K |
| 2026-08-28 | ¥736,00 | +6,82 % | ¥689,00 | ¥740,00 | ¥688,00 | 16,30K |
| 2026-08-27 | ¥689,00 | +3,92 % | ¥673,00 | ¥689,00 | ¥671,00 | 14,30K |
| 2026-08-26 | ¥663,00 | -1,34 % | ¥679,00 | ¥679,00 | ¥652,00 | 5,10K |
| 2026-08-25 | ¥672,00 | +0,15 % | ¥681,00 | ¥681,00 | ¥672,00 | 900 |
| 2026-08-24 | ¥671,00 | -0,74 % | ¥666,00 | ¥671,00 | ¥657,00 | 5,30K |
| 2026-08-21 | ¥676,00 | 0,00 % | ¥676,00 | ¥686,00 | ¥675,00 | 2,40K |
| 2026-08-20 | ¥676,00 | +0,75 % | ¥691,00 | ¥691,00 | ¥676,00 | 2,30K |
| 2026-08-19 | ¥671,00 | -1,03 % | ¥678,00 | ¥685,00 | ¥671,00 | 900 |
| 2026-08-18 | ¥678,00 | -2,31 % | ¥686,00 | ¥692,00 | ¥675,00 | 5,20K |
| 2026-08-17 | ¥694,00 | +4,83 % | ¥662,00 | ¥695,00 | ¥662,00 | 16,30K |
| 2026-08-14 | ¥662,00 | +0,76 % | ¥657,00 | ¥668,00 | ¥643,00 | 4,10K |
| 2026-08-13 | ¥657,00 | +0,92 % | ¥651,00 | ¥657,00 | ¥642,00 | 7,30K |
| 2026-08-12 | ¥651,00 | +1,72 % | ¥641,00 | ¥660,00 | ¥641,00 | 4,10K |
| 2026-08-10 | ¥640,00 | +0,79 % | ¥638,00 | ¥653,00 | ¥638,00 | 2,10K |
| 2026-08-07 | ¥635,00 | -0,47 % | ¥635,00 | ¥645,00 | ¥635,00 | 2,50K |
| 2026-08-06 | ¥638,00 | +1,11 % | ¥631,00 | ¥641,00 | ¥631,00 | 2,70K |
| 2026-08-05 | ¥631,00 | +0,16 % | ¥633,00 | ¥639,00 | ¥630,00 | 2,40K |
| 2026-08-04 | ¥630,00 | -0,32 % | ¥630,00 | ¥635,00 | ¥625,00 | 11,60K |
| 2026-08-03 | ¥632,00 | -2,77 % | ¥646,00 | ¥650,00 | ¥632,00 | 2,70K |
| 2026-07-31 | ¥650,00 | -2,11 % | ¥656,00 | ¥668,00 | ¥650,00 | 2,20K |
| 2026-07-30 | ¥664,00 | +1,68 % | ¥644,00 | ¥664,00 | ¥643,00 | 2,90K |
| 2026-07-29 | ¥653,00 | -1,95 % | ¥674,00 | ¥674,00 | ¥640,00 | 7,40K |
| 2026-07-28 | ¥666,00 | -1,48 % | ¥676,00 | ¥676,00 | ¥666,00 | 3,80K |
| 2026-07-27 | ¥676,00 | 0,00 % | ¥686,00 | ¥686,00 | ¥666,00 | 4,00K |
| 2026-07-24 | ¥676,00 | -2,17 % | ¥701,00 | ¥701,00 | ¥676,00 | 2,40K |
| 2026-07-23 | ¥691,00 | 0,00 % | ¥700,00 | ¥700,00 | ¥684,00 | 3,10K |
| 2026-07-22 | ¥691,00 | +3,75 % | ¥672,00 | ¥693,00 | ¥672,00 | 4,00K |
| 2026-07-21 | ¥666,00 | -1,04 % | ¥680,00 | ¥682,00 | ¥662,00 | 4,50K |
| 2026-07-17 | ¥673,00 | +0,15 % | ¥682,00 | ¥690,00 | ¥673,00 | 9,60K |
| 2026-07-16 | ¥672,00 | -3,17 % | ¥694,00 | ¥696,00 | ¥660,00 | 22,90K |
| 2026-07-15 | ¥694,00 | -1,28 % | ¥720,00 | ¥720,00 | ¥692,00 | 17,40K |
| 2026-07-14 | ¥703,00 | -5,38 % | ¥713,00 | ¥730,00 | ¥703,00 | 8,30K |
| 2026-07-13 | ¥743,00 | +5,84 % | ¥720,00 | ¥752,00 | ¥720,00 | 46,50K |
| 2026-07-10 | ¥702,00 | +0,43 % | ¥700,00 | ¥736,00 | ¥700,00 | 15,70K |
| 2026-07-09 | ¥699,00 | +0,29 % | ¥692,00 | ¥700,00 | ¥689,00 | 1,60K |
| 2026-07-08 | ¥697,00 | -5,04 % | ¥708,00 | ¥708,00 | ¥688,00 | 7,80K |
| 2026-07-07 | ¥734,00 | +5,16 % | ¥708,00 | ¥738,00 | ¥708,00 | 14,50K |
| 2026-07-06 | ¥698,00 | +3,87 % | ¥674,00 | ¥700,00 | ¥665,00 | 17,20K |
| 2026-07-03 | ¥672,00 | +1,05 % | ¥665,00 | ¥676,00 | ¥657,00 | 7,90K |
| 2026-07-02 | ¥665,00 | -4,32 % | ¥694,00 | ¥694,00 | ¥658,00 | 14,60K |
| 2026-07-01 | ¥695,00 | +7,25 % | ¥668,00 | ¥695,00 | ¥666,00 | 21,60K |
| 2026-06-30 | ¥648,00 | +1,57 % | ¥638,00 | ¥648,00 | ¥627,00 | 24,40K |
| 2026-06-29 | ¥638,00 | -1,85 % | ¥650,00 | ¥654,00 | ¥625,00 | 12,00K |
| 2026-06-26 | ¥650,00 | 0,00 % | ¥630,00 | ¥659,00 | ¥622,00 | 16,10K |
| 2026-06-25 | ¥650,00 | +2,04 % | ¥638,00 | ¥660,00 | ¥611,00 | 67,30K |
| 2026-06-24 | ¥637,00 | -19,06 % | ¥774,00 | ¥783,00 | ¥637,00 | 161,30K |
| 2026-06-23 | ¥787,00 | -8,28 % | ¥843,00 | ¥843,00 | ¥766,00 | 56,50K |
| 2026-06-22 | ¥858,00 | -0,46 % | ¥860,00 | ¥900,00 | ¥845,00 | 17,90K |
| 2026-06-19 | ¥862,00 | +1,53 % | ¥845,00 | ¥876,00 | ¥761,00 | 30,90K |
| 2026-06-18 | ¥849,00 | -1,39 % | ¥861,00 | ¥928,00 | ¥841,00 | 36,00K |
| 2026-06-17 | ¥861,00 | -2,16 % | ¥880,00 | ¥900,00 | ¥860,00 | 11,50K |
| 2026-06-16 | ¥880,00 | -1,68 % | ¥893,00 | ¥898,00 | ¥854,00 | 26,60K |
| 2026-06-15 | ¥895,00 | -1,21 % | ¥906,00 | ¥921,00 | ¥889,00 | 5,00K |
| 2026-06-12 | ¥906,00 | -5,92 % | ¥963,00 | ¥963,00 | ¥906,00 | 4,00K |
| 2026-06-11 | ¥963,00 | +7,48 % | ¥881,00 | ¥981,00 | ¥881,00 | 12,10K |
| 2026-06-10 | ¥896,00 | -3,34 % | ¥927,00 | ¥931,00 | ¥876,00 | 11,70K |
| 2026-06-09 | ¥927,00 | -2,83 % | ¥969,00 | ¥978,00 | ¥920,00 | 9,80K |
| 2026-06-08 | ¥954,00 | -6,84 % | ¥983,00 | ¥988,00 | ¥943,00 | 16,90K |
| 2026-06-05 | ¥1.024,00 | -0,39 % | ¥1.058,00 | ¥1.088,00 | ¥975,00 | 35,70K |
| 2026-06-04 | ¥1.028,00 | +4,58 % | ¥994,00 | ¥1.098,00 | ¥935,00 | 52,50K |
| 2026-06-03 | ¥983,00 | -6,29 % | ¥1.029,00 | ¥1.029,00 | ¥942,00 | 36,20K |
| 2026-06-02 | ¥1.049,00 | -1,96 % | ¥1.010,00 | ¥1.049,00 | ¥943,00 | 44,30K |
| 2026-06-01 | ¥1.070,00 | +3,58 % | ¥1.153,00 | ¥1.275,00 | ¥1.050,00 | 187,60K |
| 2026-05-29 | ¥1.033,00 | +16,99 % | ¥922,00 | ¥1.033,00 | ¥922,00 | 33,10K |
| 2026-05-28 | ¥883,00 | +1,49 % | ¥870,00 | ¥883,00 | ¥869,00 | 2,50K |
| 2026-05-27 | ¥870,00 | -2,90 % | ¥881,00 | ¥915,00 | ¥870,00 | 13,40K |
| 2026-05-26 | ¥896,00 | -1,32 % | ¥908,00 | ¥908,00 | ¥872,00 | 5,50K |
| 2026-05-25 | ¥908,00 | -4,82 % | ¥960,00 | ¥977,00 | ¥904,00 | 14,90K |
| 2026-05-22 | ¥954,00 | +6,71 % | ¥887,00 | ¥965,00 | ¥887,00 | 11,00K |