日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブリッジコンサルティンググループ(9225)の株価時系列情報

ブリッジコンサルティンググループ(9225)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/05/01 1,388 1,389 1,375 1,379 1,200
2024/04/30 1,390 1,409 1,374 1,390 3,400
2024/04/26 1,375 1,390 1,347 1,390 3,400
2024/04/25 1,351 1,367 1,331 1,365 2,700
2024/04/24 1,362 1,372 1,346 1,372 1,300
2024/04/23 1,364 1,367 1,350 1,363 700
2024/04/22 1,355 1,372 1,343 1,350 1,200
2024/04/19 1,387 1,387 1,328 1,367 5,300
2024/04/18 1,380 1,393 1,368 1,393 5,500
2024/04/17 1,381 1,381 1,363 1,378 2,500
2024/04/16 1,352 1,394 1,350 1,394 6,500
2024/04/15 1,375 1,388 1,360 1,360 3,000
2024/04/12 1,346 1,372 1,346 1,372 4,100
2024/04/11 1,341 1,366 1,341 1,348 3,800
2024/04/10 1,351 1,369 1,340 1,340 5,800
2024/04/09 1,374 1,374 1,351 1,351 5,100
2024/04/08 1,373 1,388 1,371 1,371 1,600
2024/04/05 1,393 1,395 1,362 1,364 6,500
2024/04/04 1,409 1,411 1,401 1,406 4,800
2024/04/03 1,434 1,457 1,397 1,403 6,500
2024/04/02 1,451 1,460 1,434 1,434 5,900
2024/04/01 1,508 1,508 1,443 1,472 8,900
2024/03/29 1,560 1,560 1,508 1,508 6,600
2024/03/28 1,481 1,599 1,481 1,550 16,600
2024/03/27 1,501 1,504 1,466 1,481 4,000
2024/03/26 1,520 1,535 1,466 1,471 7,600
2024/03/25 1,526 1,526 1,504 1,520 2,300
2024/03/22 1,506 1,527 1,493 1,527 2,600
2024/03/21 1,450 1,509 1,450 1,503 8,800
2024/03/19 1,437 1,450 1,427 1,440 3,700
2024/03/18 1,422 1,443 1,415 1,442 5,400
2024/03/15 1,420 1,444 1,413 1,422 6,200
2024/03/14 1,466 1,476 1,428 1,428 6,300
2024/03/13 1,521 1,526 1,411 1,466 16,500
2024/03/12 1,510 1,540 1,455 1,512 11,500
2024/03/11 1,500 1,577 1,500 1,520 21,400
2024/03/08 1,560 1,560 1,480 1,498 9,000
2024/03/07 1,648 1,650 1,520 1,562 16,000
2024/03/06 1,681 1,688 1,641 1,648 25,200
2024/03/05 1,780 1,813 1,604 1,641 124,000
2024/03/04 1,760 1,760 1,760 1,760 17,600
2024/03/01 1,458 1,464 1,445 1,460 6,200
2024/02/29 1,463 1,469 1,460 1,469 4,400
2024/02/28 1,460 1,496 1,460 1,462 6,300
2024/02/27 1,460 1,465 1,450 1,457 5,400
2024/02/26 1,460 1,474 1,444 1,460 4,800
2024/02/22 1,450 1,493 1,440 1,451 33,300
2024/02/21 1,486 1,505 1,468 1,476 20,400
2024/02/20 1,565 1,601 1,562 1,586 6,000
2024/02/19 1,491 1,560 1,491 1,559 6,100
2024/02/16 1,482 1,485 1,450 1,461 5,000
2024/02/15 1,599 1,599 1,445 1,475 15,300
2024/02/14 1,626 1,644 1,580 1,595 7,900
2024/02/13 1,680 1,725 1,633 1,652 21,200
2024/02/09 1,950 1,995 1,940 1,979 9,100
2024/02/08 1,980 1,980 1,916 1,969 4,100
2024/02/07 1,971 1,998 1,962 1,964 1,700
2024/02/06 1,970 1,979 1,954 1,975 1,200
2024/02/05 2,000 2,000 1,946 1,970 2,000
2024/02/02 2,000 2,000 1,973 1,980 2,200
2024/02/01 1,972 1,998 1,961 1,996 2,800
2024/01/31 2,000 2,010 1,906 1,947 10,900
2024/01/30 1,974 1,994 1,959 1,980 2,100
2024/01/29 1,986 1,998 1,962 1,962 3,400
2024/01/26 1,956 1,985 1,954 1,985 1,100
2024/01/25 1,986 1,986 1,950 1,975 1,300
2024/01/24 1,980 1,988 1,920 1,946 3,600
2024/01/23 1,974 2,016 1,940 1,940 6,200
2024/01/22 1,910 1,989 1,910 1,989 4,000
2024/01/19 1,894 1,909 1,886 1,895 1,800
2024/01/18 1,924 1,941 1,884 1,890 7,100
2024/01/17 1,953 1,970 1,938 1,938 2,200
2024/01/16 2,025 2,027 1,955 1,955 3,900
2024/01/15 2,001 2,020 2,001 2,020 2,500
2024/01/12 1,985 1,998 1,932 1,998 4,400
2024/01/11 2,000 2,019 1,970 2,000 3,500
2024/01/10 1,998 2,019 1,946 1,998 4,800
2024/01/09 2,038 2,045 1,998 1,998 3,600
2024/01/05 2,032 2,082 1,998 1,998 5,700
2024/01/04 1,956 2,113 1,956 2,072 9,100
2023/12/29 2,068 2,243 2,050 2,089 21,600
2023/12/28 1,898 2,050 1,885 2,048 27,700
2023/12/27 1,899 1,915 1,861 1,898 14,900
2023/12/26 1,941 2,010 1,888 1,888 60,800
2023/12/25 2,070 2,070 1,995 2,001 16,600
2023/12/22 2,150 2,150 2,072 2,120 8,900
2023/12/21 2,201 2,248 2,166 2,200 3,300
2023/12/20 2,211 2,280 2,211 2,237 6,500
2023/12/19 2,220 2,252 2,170 2,252 1,700
2023/12/18 2,085 2,258 2,071 2,221 4,500
2023/12/15 2,058 2,091 2,050 2,091 3,300
2023/12/14 2,038 2,085 2,038 2,075 1,800
2023/12/13 2,101 2,103 2,050 2,064 3,300
2023/12/12 2,182 2,220 2,103 2,103 2,700
2023/12/11 2,242 2,242 2,192 2,192 2,000
2023/12/08 2,250 2,286 2,192 2,192 6,500
2023/12/07 2,372 2,456 2,270 2,293 8,700
2023/12/06 2,501 2,501 2,426 2,443 7,300
2023/12/05 2,449 2,462 2,356 2,451 4,400
2023/12/04 2,543 2,545 2,432 2,481 4,500
2023/12/01 2,682 2,682 2,553 2,572 5,100
2023/11/30 2,830 2,830 2,600 2,682 15,600
2023/11/29 2,530 2,730 2,530 2,730 11,600
2023/11/28 2,466 2,489 2,433 2,489 2,100
2023/11/27 2,512 2,512 2,469 2,485 2,400
2023/11/24 2,525 2,525 2,428 2,524 3,000
2023/11/22 2,444 2,499 2,444 2,478 800
2023/11/21 2,519 2,600 2,400 2,473 11,100
2023/11/20 2,249 2,517 2,249 2,517 8,500
2023/11/17 2,305 2,333 2,267 2,299 4,100
2023/11/16 2,255 2,257 2,201 2,233 5,200
2023/11/15 2,462 2,462 2,265 2,265 10,600
2023/11/14 2,345 2,498 2,345 2,464 8,700
2023/11/13 2,349 2,349 2,274 2,344 900
2023/11/10 2,347 2,347 2,300 2,340 800
2023/11/09 2,358 2,358 2,269 2,347 2,200
2023/11/08 2,343 2,343 2,266 2,266 2,100
2023/11/07 2,365 2,365 2,321 2,354 1,800
2023/11/06 2,360 2,425 2,360 2,366 3,700
2023/11/02 2,227 2,290 2,227 2,290 5,000
2023/11/01 2,222 2,222 2,150 2,190 1,200
2023/10/31 2,180 2,199 2,149 2,190 1,300
2023/10/30 2,245 2,261 2,180 2,180 6,000
2023/10/27 2,112 2,246 2,112 2,196 900
2023/10/26 2,139 2,199 2,117 2,162 1,300
2023/10/25 2,239 2,257 2,140 2,189 2,400
2023/10/24 2,106 2,239 2,063 2,239 3,400
2023/10/23 2,107 2,147 2,057 2,147 2,300
2023/10/20 2,084 2,150 2,047 2,061 4,000
2023/10/19 2,010 2,278 2,010 2,110 10,700
2023/10/18 2,136 2,186 2,012 2,041 9,500
2023/10/17 2,232 2,270 2,137 2,152 3,500
2023/10/16 2,242 2,300 2,220 2,282 5,900
2023/10/13 2,337 2,462 2,337 2,342 3,200
2023/10/12 2,450 2,450 2,412 2,435 1,300
2023/10/11 2,354 2,429 2,351 2,400 3,900
2023/10/10 2,354 2,454 2,342 2,454 900
2023/10/06 2,283 2,354 2,283 2,354 600
2023/10/05 2,305 2,409 2,250 2,322 4,600
2023/10/04 2,302 2,435 2,286 2,292 9,900
2023/10/03 2,599 2,599 2,411 2,420 6,800
2023/10/02 2,886 2,886 2,590 2,600 10,700
2023/09/29 2,920 2,950 2,750 2,863 17,700
2023/09/28 2,667 2,870 2,634 2,870 13,000
2023/09/27 2,640 2,750 2,640 2,749 3,900
2023/09/26 2,688 2,750 2,584 2,690 6,100
2023/09/25 2,618 2,650 2,567 2,646 3,800
2023/09/22 2,415 2,575 2,407 2,522 3,700
2023/09/21 2,522 2,545 2,405 2,449 7,800
2023/09/20 2,540 2,597 2,520 2,593 2,300
2023/09/19 2,619 2,619 2,505 2,569 2,900
2023/09/15 2,640 2,640 2,521 2,631 2,000
2023/09/14 2,486 2,686 2,451 2,590 12,600
2023/09/13 2,430 2,488 2,400 2,443 7,300
2023/09/12 2,468 2,560 2,432 2,451 5,800
2023/09/11 2,603 2,653 2,461 2,518 10,200
2023/09/08 2,638 2,719 2,592 2,700 9,100
2023/09/07 2,625 2,629 2,554 2,591 8,200
2023/09/06 2,647 2,747 2,605 2,667 13,400
2023/09/05 2,708 2,743 2,590 2,670 15,300
2023/09/04 2,832 2,839 2,697 2,697 20,300
2023/09/01 2,970 2,970 2,830 2,843 10,600
2023/08/31 2,960 2,970 2,910 2,970 4,200
2023/08/30 3,020 3,025 2,951 2,963 6,200
2023/08/29 2,885 3,075 2,884 3,025 12,300
2023/08/28 2,958 3,000 2,890 2,890 9,100
2023/08/25 2,877 2,930 2,828 2,914 12,200
2023/08/24 2,988 2,990 2,883 2,927 6,400
2023/08/23 2,827 2,949 2,811 2,949 8,000
2023/08/22 2,950 2,990 2,810 2,877 14,000
2023/08/21 2,818 2,949 2,809 2,949 10,300
2023/08/18 2,728 2,915 2,728 2,820 12,700
2023/08/17 2,810 2,810 2,651 2,770 12,000
2023/08/16 2,830 2,899 2,750 2,860 21,000
2023/08/15 2,960 2,960 2,760 2,843 58,900
2023/08/14 3,680 3,735 2,950 2,952 110,500
2023/08/10 3,525 3,790 3,525 3,610 15,500
2023/08/09 3,705 3,710 3,580 3,595 12,400
2023/08/08 4,080 4,180 3,765 3,765 17,700
2023/08/07 3,800 4,125 3,700 4,125 36,700
2023/08/04 3,825 3,995 3,825 3,850 15,500
2023/08/03 3,720 3,890 3,685 3,890 18,900
2023/08/02 3,720 3,795 3,635 3,750 14,900
2023/08/01 3,600 3,865 3,595 3,790 35,500
2023/07/31 4,000 4,000 3,520 3,600 45,900
2023/07/28 4,005 4,100 3,950 4,065 14,700
2023/07/27 4,000 4,160 3,960 4,140 15,400
2023/07/26 4,495 4,495 4,105 4,110 43,200
2023/07/25 4,815 4,890 4,450 4,505 29,600
2023/07/24 5,100 5,110 4,805 4,805 18,100
2023/07/21 5,100 5,100 4,930 5,000 10,600
2023/07/20 4,970 5,420 4,900 5,100 36,500
2023/07/19 4,940 5,000 4,840 5,000 21,700
2023/07/18 5,100 5,180 4,800 4,800 33,200
2023/07/14 5,340 5,400 4,995 5,100 29,700
2023/07/13 5,130 5,680 5,070 5,440 86,200
2023/07/12 5,070 5,200 5,000 5,130 48,400
2023/07/11 5,100 5,250 4,950 5,170 58,300
2023/07/10 5,730 5,730 4,900 5,120 107,000
2023/07/07 5,440 5,800 5,440 5,630 92,200

このページの先頭へ