(株)ブルーゾーンホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 9,323（2025年10月1日）
- 年初来安値
- 7,686（2025年11月4日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 8,310 | 8,338 | 8,151 | 8,170 | 81,300 | 8,170 |
| 2025/12/4 | 8,300 | 8,339 | 8,260 | 8,285 | 37,200 | 8,285 |
| 2025/12/3 | 8,402 | 8,472 | 8,180 | 8,240 | 88,600 | 8,240 |
| 2025/12/2 | 8,561 | 8,561 | 8,439 | 8,476 | 53,200 | 8,476 |
| 2025/12/1 | 8,502 | 8,619 | 8,495 | 8,561 | 48,000 | 8,561 |
| 2025/11/28 | 8,594 | 8,656 | 8,545 | 8,590 | 43,000 | 8,590 |
| 2025/11/27 | 8,631 | 8,694 | 8,551 | 8,625 | 33,900 | 8,625 |
| 2025/11/26 | 8,633 | 8,740 | 8,624 | 8,696 | 47,100 | 8,696 |
| 2025/11/25 | 8,765 | 8,775 | 8,665 | 8,679 | 47,600 | 8,679 |
| 2025/11/21 | 8,629 | 8,834 | 8,628 | 8,679 | 133,700 | 8,679 |
| 2025/11/20 | 8,579 | 8,637 | 8,522 | 8,525 | 45,100 | 8,525 |
| 2025/11/19 | 8,487 | 8,596 | 8,417 | 8,547 | 51,600 | 8,547 |
| 2025/11/18 | 8,448 | 8,597 | 8,430 | 8,487 | 45,200 | 8,487 |
| 2025/11/17 | 8,614 | 8,646 | 8,448 | 8,546 | 43,000 | 8,546 |
| 2025/11/14 | 8,750 | 8,827 | 8,625 | 8,670 | 38,900 | 8,670 |
| 2025/11/13 | 8,859 | 8,890 | 8,725 | 8,776 | 61,200 | 8,776 |
| 2025/11/12 | 8,498 | 8,794 | 8,413 | 8,676 | 116,000 | 8,676 |
| 2025/11/11 | 8,310 | 8,417 | 8,237 | 8,362 | 111,600 | 8,362 |
| 2025/11/10 | 8,166 | 8,225 | 8,027 | 8,147 | 81,600 | 8,147 |
| 2025/11/7 | 8,075 | 8,092 | 7,971 | 8,092 | 39,400 | 8,092 |
1〜20/45件
