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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,343 | 1,343 | 1,306 | 1,314 | 1,100 |
| 2025/06/12 | 1,334 | 1,335 | 1,315 | 1,323 | 1,400 |
| 2025/06/11 | 1,342 | 1,342 | 1,312 | 1,312 | 1,000 |
| 2025/06/10 | 1,334 | 1,334 | 1,323 | 1,323 | 500 |
| 2025/06/09 | 1,302 | 1,348 | 1,300 | 1,334 | 2,100 |
| 2025/06/06 | 1,293 | 1,330 | 1,270 | 1,303 | 4,000 |
| 2025/06/05 | 1,265 | 1,267 | 1,265 | 1,267 | 600 |
| 2025/06/04 | 1,272 | 1,440 | 1,229 | 1,265 | 140,000 |
| 2025/06/03 | 1,220 | 1,273 | 1,220 | 1,273 | 600 |
| 2025/06/02 | 1,259 | 1,259 | 1,250 | 1,250 | 500 |
| 2025/05/30 | 1,209 | 1,209 | 1,209 | 1,209 | 200 |
| 2025/05/29 | 1,244 | 1,247 | 1,205 | 1,205 | 2,000 |
| 2025/05/28 | 1,240 | 1,243 | 1,227 | 1,236 | 2,400 |
| 2025/05/27 | 1,229 | 1,237 | 1,228 | 1,237 | 2,500 |
| 2025/05/26 | 1,199 | 1,199 | 1,183 | 1,199 | 2,000 |
| 2025/05/23 | 1,200 | 1,200 | 1,194 | 1,199 | 700 |
| 2025/05/22 | 1,196 | 1,196 | 1,184 | 1,184 | 400 |
| 2025/05/21 | 1,198 | 1,206 | 1,191 | 1,196 | 1,200 |
| 2025/05/20 | 1,196 | 1,207 | 1,196 | 1,207 | 700 |
| 2025/05/19 | 1,192 | 1,206 | 1,192 | 1,196 | 2,400 |
| 2025/05/16 | 1,175 | 1,228 | 1,175 | 1,210 | 2,200 |
| 2025/05/15 | 1,218 | 1,233 | 1,171 | 1,182 | 49,900 |
| 2025/05/14 | 1,217 | 1,218 | 1,189 | 1,218 | 4,200 |
| 2025/05/13 | 1,198 | 1,200 | 1,189 | 1,189 | 1,400 |
| 2025/05/12 | 1,181 | 1,220 | 1,181 | 1,186 | 5,200 |
| 2025/05/09 | 1,190 | 1,227 | 1,130 | 1,130 | 10,900 |
| 2025/05/08 | 1,183 | 1,184 | 1,165 | 1,179 | 1,100 |
| 2025/05/07 | 1,167 | 1,180 | 1,167 | 1,180 | 2,500 |
| 2025/05/02 | 1,175 | 1,246 | 1,166 | 1,180 | 12,700 |
| 2025/05/01 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 |
| 2025/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2025/04/28 | 1,154 | 1,188 | 1,154 | 1,188 | 1,100 |
| 2025/04/25 | 1,198 | 1,198 | 1,153 | 1,153 | 300 |
| 2025/04/24 | 1,213 | 1,227 | 1,185 | 1,198 | 2,000 |
| 2025/04/23 | 1,120 | 1,250 | 1,120 | 1,189 | 15,900 |
| 2025/04/22 | 1,111 | 1,127 | 1,111 | 1,127 | 800 |
| 2025/04/21 | 1,087 | 1,111 | 1,087 | 1,111 | 6,100 |
| 2025/04/18 | 1,020 | 1,098 | 1,020 | 1,087 | 3,200 |
| 2025/04/16 | 975 | 980 | 974 | 974 | 1,200 |
| 2025/04/15 | 1,003 | 1,009 | 975 | 975 | 3,300 |
| 2025/04/14 | 948 | 988 | 948 | 988 | 2,600 |
| 2025/04/11 | 967 | 980 | 960 | 960 | 2,700 |
| 2025/04/10 | 932 | 980 | 932 | 967 | 3,700 |
| 2025/04/09 | 955 | 967 | 854 | 902 | 55,500 |
| 2025/04/08 | 950 | 1,011 | 950 | 988 | 1,800 |
| 2025/04/07 | 960 | 968 | 930 | 947 | 3,200 |
| 2025/04/04 | 1,082 | 1,096 | 1,044 | 1,048 | 5,700 |
| 2025/04/03 | 1,088 | 1,126 | 1,066 | 1,112 | 1,300 |
| 2025/04/02 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
| 2025/04/01 | 1,121 | 1,180 | 1,121 | 1,154 | 1,600 |
| 2025/03/31 | 1,186 | 1,186 | 1,113 | 1,121 | 1,200 |
| 2025/03/27 | 1,159 | 1,200 | 1,115 | 1,200 | 1,700 |
| 2025/03/26 | 1,150 | 1,150 | 1,122 | 1,150 | 700 |
| 2025/03/25 | 1,178 | 1,178 | 1,141 | 1,150 | 1,300 |
| 2025/03/24 | 1,150 | 1,178 | 1,150 | 1,177 | 400 |
| 2025/03/19 | 1,150 | 1,150 | 1,136 | 1,149 | 600 |
| 2025/03/17 | 1,179 | 1,179 | 1,160 | 1,160 | 400 |
| 2025/03/14 | 1,180 | 1,180 | 1,151 | 1,179 | 600 |
| 2025/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2025/03/12 | 1,152 | 1,152 | 1,134 | 1,134 | 200 |
| 2025/03/11 | 1,150 | 1,152 | 1,122 | 1,152 | 600 |
| 2025/03/10 | 1,152 | 1,180 | 1,150 | 1,150 | 800 |
| 2025/03/07 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
| 2025/03/06 | 1,150 | 1,168 | 1,146 | 1,168 | 500 |
| 2025/03/05 | 1,161 | 1,180 | 1,108 | 1,180 | 1,600 |
| 2025/03/04 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2025/03/03 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/02/28 | 1,153 | 1,159 | 1,150 | 1,159 | 300 |
| 2025/02/27 | 1,183 | 1,183 | 1,183 | 1,183 | 800 |
| 2025/02/26 | 1,189 | 1,189 | 1,101 | 1,153 | 3,300 |
| 2025/02/25 | 1,212 | 1,229 | 1,189 | 1,189 | 3,800 |
| 2025/02/21 | 1,222 | 1,222 | 1,180 | 1,182 | 8,000 |
| 2025/02/20 | 1,222 | 1,222 | 1,180 | 1,200 | 5,300 |
| 2025/02/19 | 1,134 | 1,199 | 1,110 | 1,192 | 26,400 |
| 2025/02/18 | 1,110 | 1,136 | 1,110 | 1,131 | 2,900 |
| 2025/02/17 | 1,085 | 1,111 | 1,085 | 1,092 | 3,900 |
| 2025/02/14 | 1,056 | 1,074 | 1,056 | 1,074 | 1,400 |
| 2025/02/13 | 1,057 | 1,070 | 1,056 | 1,056 | 1,500 |
| 2025/02/12 | 1,076 | 1,081 | 1,070 | 1,077 | 3,400 |
| 2025/02/10 | 1,071 | 1,076 | 1,068 | 1,076 | 1,300 |
| 2025/02/07 | 1,070 | 1,070 | 1,068 | 1,068 | 500 |
| 2025/02/06 | 1,075 | 1,078 | 1,075 | 1,078 | 500 |
| 2025/02/05 | 1,066 | 1,074 | 1,066 | 1,074 | 300 |
| 2025/02/04 | 1,051 | 1,066 | 1,039 | 1,065 | 1,300 |
| 2025/02/03 | 1,079 | 1,101 | 1,078 | 1,081 | 2,700 |
| 2025/01/31 | 1,075 | 1,136 | 1,070 | 1,109 | 7,500 |
| 2025/01/30 | 1,050 | 1,059 | 1,050 | 1,059 | 600 |
| 2025/01/29 | 1,058 | 1,059 | 1,048 | 1,055 | 600 |
| 2025/01/28 | 1,050 | 1,050 | 1,032 | 1,032 | 800 |
| 2025/01/27 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2025/01/24 | 1,024 | 1,024 | 1,023 | 1,023 | 200 |
| 2025/01/23 | 1,029 | 1,045 | 1,029 | 1,045 | 1,500 |
| 2025/01/22 | 1,029 | 1,045 | 1,029 | 1,045 | 300 |
| 2025/01/21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/01/20 | 1,030 | 1,030 | 1,023 | 1,029 | 1,300 |
| 2025/01/16 | 1,026 | 1,026 | 1,024 | 1,024 | 300 |
| 2025/01/15 | 1,030 | 1,030 | 1,028 | 1,028 | 3,000 |
| 2025/01/14 | 1,050 | 1,050 | 1,029 | 1,029 | 3,600 |
| 2025/01/10 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2025/01/09 | 1,055 | 1,056 | 1,050 | 1,050 | 400 |
| 2025/01/08 | 1,048 | 1,055 | 1,048 | 1,053 | 1,400 |
| 2025/01/07 | 1,033 | 1,047 | 1,033 | 1,047 | 5,200 |
| 2025/01/06 | 1,035 | 1,037 | 1,029 | 1,033 | 3,700 |
| 2024/12/30 | 1,025 | 1,031 | 1,021 | 1,031 | 2,600 |
| 2024/12/27 | 1,031 | 1,031 | 1,018 | 1,025 | 3,300 |
| 2024/12/26 | 1,017 | 1,020 | 1,012 | 1,013 | 5,400 |
| 2024/12/25 | 1,035 | 1,035 | 1,013 | 1,013 | 7,600 |
| 2024/12/24 | 1,038 | 1,039 | 1,035 | 1,037 | 5,100 |
| 2024/12/23 | 1,035 | 1,040 | 1,035 | 1,040 | 3,700 |
| 2024/12/20 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
| 2024/12/19 | 1,042 | 1,042 | 1,035 | 1,035 | 2,600 |
| 2024/12/18 | 1,037 | 1,037 | 1,035 | 1,035 | 7,300 |
| 2024/12/17 | 1,038 | 1,041 | 1,035 | 1,036 | 4,000 |
| 2024/12/16 | 1,045 | 1,045 | 1,035 | 1,041 | 2,800 |
| 2024/12/13 | 1,036 | 1,045 | 1,035 | 1,045 | 4,300 |
| 2024/12/12 | 1,038 | 1,040 | 1,035 | 1,035 | 16,000 |
| 2024/12/11 | 1,032 | 1,034 | 1,025 | 1,033 | 1,200 |
| 2024/12/10 | 1,026 | 1,034 | 1,025 | 1,027 | 2,700 |
| 2024/12/09 | 1,018 | 1,029 | 1,018 | 1,026 | 3,300 |
| 2024/12/06 | 1,012 | 1,022 | 1,011 | 1,016 | 6,200 |
| 2024/12/05 | 1,024 | 1,024 | 1,016 | 1,016 | 1,900 |
| 2024/12/04 | 1,024 | 1,024 | 1,008 | 1,010 | 13,900 |
| 2024/12/03 | 1,034 | 1,034 | 1,018 | 1,031 | 7,400 |
| 2024/12/02 | 1,031 | 1,040 | 1,025 | 1,025 | 4,600 |
| 2024/11/29 | 1,047 | 1,054 | 1,030 | 1,033 | 31,000 |
| 2024/11/28 | 1,079 | 1,089 | 1,054 | 1,066 | 16,700 |
| 2024/11/27 | 1,140 | 1,163 | 1,140 | 1,147 | 5,000 |
| 2024/11/26 | 1,205 | 1,228 | 1,200 | 1,200 | 1,700 |
| 2024/11/25 | 1,194 | 1,200 | 1,190 | 1,200 | 3,700 |
| 2024/11/22 | 1,179 | 1,179 | 1,158 | 1,164 | 2,900 |
| 2024/11/21 | 1,182 | 1,186 | 1,180 | 1,186 | 1,400 |
| 2024/11/20 | 1,190 | 1,190 | 1,186 | 1,186 | 6,000 |
| 2024/11/19 | 1,185 | 1,192 | 1,185 | 1,192 | 400 |
| 2024/11/18 | 1,213 | 1,213 | 1,185 | 1,185 | 3,800 |
| 2024/11/15 | 1,200 | 1,246 | 1,155 | 1,184 | 27,200 |
| 2024/11/14 | 1,389 | 1,389 | 1,379 | 1,380 | 2,200 |
| 2024/11/13 | 1,345 | 1,385 | 1,345 | 1,377 | 2,100 |
| 2024/11/12 | 1,373 | 1,373 | 1,356 | 1,356 | 900 |
| 2024/11/11 | 1,367 | 1,370 | 1,354 | 1,370 | 900 |
| 2024/11/08 | 1,375 | 1,375 | 1,365 | 1,365 | 500 |
| 2024/11/07 | 1,353 | 1,365 | 1,345 | 1,345 | 1,800 |
| 2024/11/06 | 1,346 | 1,364 | 1,342 | 1,342 | 1,700 |
| 2024/11/05 | 1,355 | 1,362 | 1,336 | 1,341 | 1,400 |
| 2024/11/01 | 1,370 | 1,370 | 1,355 | 1,360 | 600 |
| 2024/10/31 | 1,378 | 1,378 | 1,370 | 1,370 | 300 |
| 2024/10/30 | 1,335 | 1,385 | 1,335 | 1,374 | 1,600 |
| 2024/10/29 | 1,349 | 1,349 | 1,326 | 1,334 | 1,000 |
| 2024/10/28 | 1,319 | 1,360 | 1,319 | 1,349 | 1,000 |
| 2024/10/25 | 1,350 | 1,350 | 1,317 | 1,317 | 1,100 |
| 2024/10/24 | 1,385 | 1,385 | 1,360 | 1,360 | 1,600 |
| 2024/10/23 | 1,380 | 1,394 | 1,380 | 1,390 | 4,500 |
| 2024/10/22 | 1,379 | 1,380 | 1,370 | 1,380 | 500 |
| 2024/10/21 | 1,371 | 1,375 | 1,371 | 1,375 | 600 |
| 2024/10/18 | 1,321 | 1,375 | 1,321 | 1,351 | 2,200 |
| 2024/10/17 | 1,353 | 1,356 | 1,335 | 1,335 | 1,800 |
| 2024/10/16 | 1,370 | 1,399 | 1,354 | 1,376 | 4,300 |
| 2024/10/15 | 1,400 | 1,400 | 1,370 | 1,395 | 1,500 |
| 2024/10/11 | 1,380 | 1,400 | 1,380 | 1,400 | 1,700 |
| 2024/10/10 | 1,399 | 1,399 | 1,380 | 1,385 | 2,500 |
| 2024/10/09 | 1,396 | 1,396 | 1,389 | 1,389 | 300 |
| 2024/10/08 | 1,385 | 1,396 | 1,378 | 1,396 | 3,000 |
| 2024/10/07 | 1,339 | 1,378 | 1,339 | 1,378 | 7,600 |
| 2024/10/04 | 1,332 | 1,339 | 1,318 | 1,339 | 5,500 |
| 2024/10/03 | 1,327 | 1,331 | 1,325 | 1,331 | 1,500 |
| 2024/10/02 | 1,330 | 1,332 | 1,319 | 1,321 | 900 |
| 2024/10/01 | 1,333 | 1,333 | 1,328 | 1,331 | 1,700 |
| 2024/09/30 | 1,301 | 1,332 | 1,301 | 1,331 | 5,100 |
| 2024/09/27 | 1,308 | 1,330 | 1,308 | 1,330 | 6,000 |
| 2024/09/26 | 1,315 | 1,330 | 1,315 | 1,330 | 800 |
| 2024/09/25 | 1,321 | 1,321 | 1,320 | 1,320 | 200 |
| 2024/09/24 | 1,329 | 1,329 | 1,320 | 1,320 | 800 |
| 2024/09/20 | 1,325 | 1,327 | 1,317 | 1,327 | 2,500 |
| 2024/09/19 | 1,308 | 1,319 | 1,308 | 1,308 | 1,700 |
| 2024/09/18 | 1,292 | 1,305 | 1,292 | 1,305 | 2,300 |
| 2024/09/17 | 1,299 | 1,299 | 1,280 | 1,289 | 500 |
| 2024/09/13 | 1,297 | 1,298 | 1,275 | 1,279 | 800 |
| 2024/09/12 | 1,297 | 1,297 | 1,297 | 1,297 | 300 |
| 2024/09/11 | 1,286 | 1,286 | 1,270 | 1,270 | 300 |
| 2024/09/10 | 1,281 | 1,292 | 1,276 | 1,278 | 900 |
| 2024/09/09 | 1,276 | 1,299 | 1,276 | 1,278 | 1,100 |
| 2024/09/06 | 1,282 | 1,312 | 1,275 | 1,275 | 1,800 |
| 2024/09/05 | 1,275 | 1,295 | 1,275 | 1,275 | 2,100 |
| 2024/09/04 | 1,305 | 1,313 | 1,275 | 1,275 | 6,700 |
| 2024/09/03 | 1,320 | 1,330 | 1,320 | 1,330 | 700 |
| 2024/09/02 | 1,334 | 1,334 | 1,319 | 1,319 | 2,300 |
| 2024/08/30 | 1,335 | 1,335 | 1,329 | 1,329 | 1,300 |
| 2024/08/29 | 1,349 | 1,350 | 1,340 | 1,349 | 6,400 |
| 2024/08/28 | 1,341 | 1,341 | 1,316 | 1,325 | 1,300 |
| 2024/08/27 | 1,334 | 1,350 | 1,277 | 1,342 | 7,500 |
| 2024/08/26 | 1,320 | 1,330 | 1,320 | 1,330 | 2,700 |
| 2024/08/23 | 1,289 | 1,299 | 1,289 | 1,299 | 1,100 |
| 2024/08/22 | 1,299 | 1,302 | 1,290 | 1,290 | 500 |
| 2024/08/21 | 1,314 | 1,314 | 1,279 | 1,297 | 1,700 |
| 2024/08/20 | 1,318 | 1,321 | 1,303 | 1,315 | 1,300 |
| 2024/08/19 | 1,327 | 1,327 | 1,300 | 1,300 | 1,800 |
| 2024/08/16 | 1,331 | 1,331 | 1,303 | 1,313 | 2,000 |
| 2024/08/15 | 1,339 | 1,339 | 1,331 | 1,331 | 600 |
| 2024/08/14 | 1,339 | 1,339 | 1,300 | 1,332 | 4,700 |
| 2024/08/13 | 1,260 | 1,343 | 1,260 | 1,334 | 8,100 |
| 2024/08/09 | 1,253 | 1,253 | 1,193 | 1,238 | 3,400 |