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
2026/09/25 970 970 970 970 100
2026/09/24 974 974 970 970 300
2026/09/18 960 974 960 974 800
2026/09/16 972 974 959 959 3,700
2026/09/15 974 974 957 957 2,000
2026/09/14 963 987 963 974 3,000
2026/09/11 974 974 973 974 1,700
2026/09/10 973 974 969 974 500
2026/09/09 974 974 974 974 300
2026/09/08 970 974 970 974 700
2026/09/07 974 974 970 970 1,400
2026/09/04 974 974 974 974 1,100
2026/09/03 973 974 973 974 700
2026/09/02 974 974 971 973 700
2026/09/01 974 974 974 974 100
2026/08/28 982 983 974 974 600
2026/08/27 981 982 977 982 1,100
2026/08/26 977 977 977 977 100
2026/08/25 972 972 972 972 100
2026/08/24 970 975 970 975 300
2026/08/21 977 977 977 977 200
2026/08/20 972 977 969 977 500
2026/08/19 961 973 957 957 800
2026/08/18 984 984 955 961 5,500
2026/08/17 981 985 975 984 2,000
2026/08/14 985 987 981 981 1,300
2026/08/13 969 985 969 985 3,400
2026/08/12 964 988 964 969 4,800
2026/08/10 970 987 970 987 700
2026/08/07 960 960 960 960 100
2026/08/06 970 970 970 970 100
2026/08/05 968 999 968 971 4,800
2026/08/03 968 968 968 968 200
2026/07/31 968 968 968 968 200
2026/07/28 991 998 968 976 1,200
2026/07/27 948 976 948 976 200
2026/07/22 949 962 949 962 900
2026/07/21 965 977 948 977 800
2026/07/17 992 992 961 980 1,200
2026/07/15 962 977 962 977 300
2026/07/14 980 980 968 968 500
2026/07/13 960 977 960 977 700
2026/07/08 975 975 975 975 200
2026/07/07 947 974 947 974 200
2026/07/06 955 960 947 947 300
2026/07/03 950 955 941 955 2,300
2026/07/02 943 963 943 950 1,200
2026/06/30 958 958 958 958 100
2026/06/29 973 973 959 973 1,100
2026/06/26 958 958 958 958 100
2026/06/25 960 960 960 960 100
2026/06/22 968 983 960 960 2,000
2026/06/18 998 998 998 998 100
2026/06/17 957 998 956 998 1,700
2026/06/15 958 988 943 958 1,600
2026/06/12 944 972 943 958 4,000
2026/06/11 943 974 942 959 4,200
2026/06/10 963 963 949 949 200
2026/06/09 980 980 969 969 1,200
2026/06/08 980 984 980 984 500
2026/06/05 998 998 976 976 300
2026/06/04 970 990 970 989 700
2026/06/03 984 984 984 984 100
2026/06/02 983 998 981 998 500
2026/06/01 983 983 983 983 100
2026/05/29 980 998 979 998 2,500
2026/05/28 999 999 980 992 3,100
2026/05/27 999 999 985 998 2,200
2026/05/26 987 999 987 999 800
2026/05/25 997 1,000 991 991 1,800
2026/05/22 996 998 990 998 500
2026/05/21 1,007 1,007 992 1,004 1,000
2026/05/20 1,007 1,007 991 999 500
2026/05/19 1,012 1,012 1,000 1,008 1,000
2026/05/18 991 1,039 991 997 6,200
2026/05/15 1,097 1,097 1,081 1,081 3,200
2026/05/14 1,091 1,091 1,091 1,091 100
2026/05/13 1,104 1,104 1,104 1,104 200
2026/05/12 1,087 1,087 1,087 1,087 200
2026/05/11 1,090 1,100 1,087 1,087 700
2026/05/08 1,088 1,100 1,088 1,100 200
2026/05/07 1,098 1,113 1,088 1,088 3,400
2026/05/01 1,097 1,098 1,097 1,098 300
2026/04/30 1,100 1,109 1,097 1,097 1,100
2026/04/28 1,093 1,134 1,093 1,104 12,800
2026/04/27 1,115 1,115 1,093 1,093 2,500
2026/04/24 1,136 1,136 1,136 1,136 100
2026/04/23 1,120 1,136 1,116 1,136 500
2026/04/21 1,113 1,170 1,111 1,166 2,800
2026/04/20 1,111 1,111 1,111 1,111 100
2026/04/17 1,110 1,110 1,110 1,110 100
2026/04/15 1,110 1,110 1,110 1,110 300
2026/04/14 1,105 1,110 1,105 1,110 300
2026/04/09 1,085 1,085 1,085 1,085 100
2026/04/08 1,089 1,089 1,089 1,089 100
2026/04/07 1,082 1,082 1,082 1,082 300
2026/04/06 1,080 1,080 1,079 1,079 300
2026/04/02 1,120 1,120 1,080 1,110 500
2026/04/01 1,090 1,090 1,090 1,090 100
2026/03/30 1,072 1,100 1,072 1,100 200
2026/03/27 1,130 1,130 1,100 1,102 1,100
2026/03/26 1,110 1,110 1,100 1,100 400
2026/03/25 1,155 1,155 1,136 1,136 300
2026/03/24 1,095 1,125 1,092 1,125 1,100
2026/03/23 1,095 1,125 1,095 1,125 500
2026/03/18 1,137 1,137 1,137 1,137 600
2026/03/17 1,125 1,127 1,125 1,127 200
2026/03/12 1,095 1,095 1,095 1,095 100
2026/03/09 1,113 1,157 1,091 1,097 700
2026/03/05 1,173 1,173 1,173 1,173 100
2026/03/04 1,089 1,153 1,084 1,143 1,100
2026/03/03 1,179 1,179 1,149 1,179 1,500
2026/03/02 1,214 1,228 1,204 1,204 400
2026/02/27 1,216 1,228 1,216 1,228 1,700
2026/02/26 1,210 1,220 1,191 1,191 5,800
2026/02/25 1,172 1,200 1,172 1,200 300
2026/02/24 1,185 1,219 1,165 1,181 3,200
2026/02/20 1,162 1,162 1,162 1,162 100
2026/02/19 1,102 1,174 1,102 1,174 2,300
2026/02/18 1,106 1,117 1,102 1,102 600
2026/02/17 1,088 1,090 1,085 1,090 1,300
2026/02/16 1,095 1,116 1,086 1,089 2,100
2026/02/13 1,090 1,106 1,085 1,095 2,300
2026/02/12 1,093 1,100 1,093 1,100 400
2026/02/10 1,120 1,120 1,092 1,092 200
2026/02/09 1,081 1,121 1,081 1,120 700
2026/02/06 1,082 1,082 1,082 1,082 100
2026/02/04 1,085 1,105 1,085 1,105 600
2026/02/03 1,087 1,087 1,087 1,087 100
2026/02/02 1,093 1,093 1,093 1,093 600
2026/01/30 1,110 1,110 1,093 1,093 200
2026/01/29 1,085 1,085 1,085 1,085 100
2026/01/27 1,132 1,132 1,077 1,077 1,600
2026/01/26 1,114 1,114 1,084 1,102 700
2026/01/23 1,090 1,100 1,090 1,090 1,700
2026/01/22 1,090 1,090 1,090 1,090 100
2026/01/21 1,091 1,091 1,082 1,082 300
2026/01/20 1,098 1,128 1,098 1,101 700
2026/01/19 1,120 1,130 1,120 1,128 500
2026/01/16 1,123 1,123 1,108 1,113 1,700
2026/01/15 1,135 1,139 1,135 1,139 300
2026/01/14 1,134 1,134 1,117 1,122 800
2026/01/13 1,134 1,134 1,134 1,134 100
2026/01/09 1,092 1,134 1,080 1,126 1,500
2026/01/08 1,125 1,150 1,093 1,113 1,800
2026/01/07 1,095 1,171 1,065 1,132 5,100
2026/01/06 1,078 1,089 1,050 1,075 6,000
2026/01/05 1,083 1,121 1,058 1,081 8,600
2025/12/30 1,077 1,121 1,068 1,113 700
2025/12/29 1,106 1,108 1,099 1,107 3,400
2025/12/26 1,081 1,098 1,031 1,063 4,900
2025/12/25 1,118 1,126 1,053 1,083 2,600
2025/12/24 1,116 1,116 1,102 1,102 1,700
2025/12/23 1,129 1,140 1,115 1,118 2,100
2025/12/22 1,138 1,160 1,124 1,140 1,200
2025/12/19 1,138 1,168 1,138 1,168 200
2025/12/18 1,152 1,154 1,152 1,154 1,300
2025/12/17 1,154 1,154 1,142 1,144 1,700
2025/12/16 1,122 1,151 1,122 1,150 1,200
2025/12/15 1,164 1,164 1,118 1,118 1,400
2025/12/12 1,152 1,164 1,145 1,164 2,000
2025/12/11 1,141 1,157 1,140 1,147 800
2025/12/10 1,178 1,180 1,140 1,140 1,900
2025/12/09 1,155 1,200 1,150 1,178 4,100
2025/12/08 1,180 1,210 1,112 1,166 3,900
2025/12/05 1,191 1,195 1,180 1,180 700
2025/12/04 1,181 1,220 1,181 1,191 1,700
2025/12/03 1,265 1,265 1,170 1,181 3,300
2025/12/02 1,225 1,235 1,225 1,235 900
2025/12/01 1,208 1,208 1,208 1,208 1,200
2025/11/28 1,202 1,205 1,202 1,204 400
2025/11/27 1,260 1,260 1,210 1,210 1,500
2025/11/26 1,257 1,257 1,257 1,257 100
2025/11/25 1,257 1,257 1,231 1,232 2,500
2025/11/21 1,178 1,260 1,178 1,260 1,900
2025/11/20 1,183 1,183 1,175 1,178 800
2025/11/19 1,190 1,190 1,183 1,183 300
2025/11/18 1,200 1,200 1,190 1,190 4,800
2025/11/17 1,200 1,200 1,199 1,199 2,100
2025/11/14 1,275 1,276 1,260 1,260 2,000
2025/11/13 1,294 1,294 1,275 1,275 1,800
2025/11/12 1,273 1,295 1,265 1,294 700
2025/11/11 1,274 1,276 1,274 1,275 500
2025/11/10 1,244 1,244 1,244 1,244 200
2025/11/07 1,320 1,334 1,221 1,244 5,700
2025/11/06 1,339 1,360 1,316 1,316 2,800
2025/11/05 1,315 1,315 1,313 1,315 500
2025/11/04 1,281 1,339 1,278 1,339 2,100
2025/10/31 1,281 1,281 1,279 1,281 1,100
2025/10/30 1,281 1,281 1,281 1,281 100
2025/10/29 1,281 1,281 1,281 1,281 200
2025/10/28 1,287 1,290 1,280 1,290 1,500
2025/10/27 1,268 1,268 1,253 1,257 700
2025/10/24 1,275 1,275 1,268 1,268 700
2025/10/23 1,237 1,275 1,230 1,275 700
2025/10/22 1,240 1,240 1,226 1,238 5,600
2025/10/21 1,239 1,250 1,229 1,240 3,800
2025/10/20 1,310 1,310 1,238 1,238 2,200
2025/10/17 1,300 1,300 1,280 1,280 2,000
2025/10/16 1,303 1,305 1,299 1,299 1,900

このページの先頭へ