ブルームの株価時系列・推移
- 52週高値
- 28.58（2025/9/25）
- 52週安値
- 6.80（2026/8/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 9.37 | 9.74 | 9.14 | 9.74 | 5,879 | 9.74 |
| 2026/9/23 | 9.50 | 9.50 | 9.29 | 9.35 | 2,488 | 9.35 |
| 2026/9/22 | 9.58 | 9.79 | 9.05 | 9.51 | 10,400 | 9.51 |
| 2026/9/21 | 9.69 | 10.05 | 9.06 | 9.43 | 13,265 | 9.43 |
| 2026/9/18 | 10.03 | 10.31 | 9.52 | 9.61 | 15,180 | 9.61 |
| 2026/9/17 | 10.00 | 10.05 | 9.80 | 10.05 | 5,692 | 10.05 |
| 2026/9/16 | 10.15 | 10.30 | 10.14 | 10.14 | 4,269 | 10.14 |
| 2026/9/15 | 10.31 | 10.44 | 9.76 | 10.15 | 23,069 | 10.15 |
| 2026/9/14 | 10.15 | 10.74 | 9.79 | 10.49 | 17,885 | 10.49 |
| 2026/9/11 | 10.39 | 10.62 | 9.02 | 10.04 | 50,834 | 10.04 |
| 2026/9/10 | 10.10 | 10.62 | 9.85 | 10.26 | 46,989 | 10.26 |
| 2026/9/9 | 10.80 | 10.88 | 9.99 | 10.42 | 18,214 | 10.42 |
| 2026/9/8 | 11.08 | 11.43 | 9.60 | 10.80 | 346,575 | 10.80 |
| 2026/9/4 | 10.50 | 12.00 | 9.55 | 10.83 | 549,067 | 10.83 |
| 2026/9/3 | 9.21 | 10.42 | 8.78 | 10.18 | 202,191 | 10.18 |
| 2026/9/2 | 9.75 | 9.75 | 9.09 | 9.10 | 8,553 | 9.10 |
| 2026/9/1 | 9.23 | 9.71 | 9.14 | 9.30 | 8,772 | 9.30 |
| 2026/8/31 | 9.30 | 9.30 | 9.30 | 9.30 | 776 | 9.30 |
| 2026/8/28 | 9.11 | 9.21 | 9.11 | 9.18 | 2,468 | 9.18 |
| 2026/8/27 | 9.33 | 9.61 | 9.12 | 9.12 | 3,413 | 9.12 |
1〜20/248件
