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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/08 | 1,200 | 1,240 | 1,197 | 1,223 | 5,100 |
| 2024/08/07 | 1,165 | 1,199 | 1,160 | 1,185 | 3,600 |
| 2024/08/06 | 1,150 | 1,220 | 1,150 | 1,195 | 7,500 |
| 2024/08/05 | 1,200 | 1,230 | 1,166 | 1,172 | 13,300 |
| 2024/08/02 | 1,327 | 1,340 | 1,286 | 1,291 | 13,000 |
| 2024/08/01 | 1,402 | 1,402 | 1,380 | 1,383 | 700 |
| 2024/07/31 | 1,390 | 1,402 | 1,378 | 1,402 | 2,300 |
| 2024/07/30 | 1,380 | 1,384 | 1,373 | 1,384 | 1,600 |
| 2024/07/29 | 1,384 | 1,395 | 1,377 | 1,388 | 1,400 |
| 2024/07/26 | 1,386 | 1,390 | 1,384 | 1,384 | 900 |
| 2024/07/25 | 1,377 | 1,397 | 1,369 | 1,397 | 4,700 |
| 2024/07/24 | 1,398 | 1,401 | 1,388 | 1,388 | 2,100 |
| 2024/07/23 | 1,396 | 1,400 | 1,390 | 1,399 | 1,800 |
| 2024/07/22 | 1,405 | 1,410 | 1,396 | 1,396 | 3,000 |
| 2024/07/19 | 1,390 | 1,405 | 1,390 | 1,405 | 2,600 |
| 2024/07/18 | 1,398 | 1,402 | 1,392 | 1,402 | 3,100 |
| 2024/07/17 | 1,410 | 1,412 | 1,396 | 1,400 | 5,000 |
| 2024/07/16 | 1,417 | 1,420 | 1,410 | 1,416 | 5,100 |
| 2024/07/12 | 1,400 | 1,426 | 1,390 | 1,410 | 6,900 |
| 2024/07/11 | 1,390 | 1,405 | 1,381 | 1,397 | 2,200 |
| 2024/07/10 | 1,370 | 1,398 | 1,370 | 1,398 | 4,300 |
| 2024/07/09 | 1,379 | 1,379 | 1,366 | 1,375 | 4,100 |
| 2024/07/08 | 1,372 | 1,394 | 1,365 | 1,379 | 700 |
| 2024/07/05 | 1,381 | 1,381 | 1,364 | 1,379 | 3,700 |
| 2024/07/04 | 1,382 | 1,396 | 1,379 | 1,379 | 2,200 |
| 2024/07/03 | 1,390 | 1,395 | 1,380 | 1,380 | 500 |
| 2024/07/02 | 1,392 | 1,410 | 1,381 | 1,381 | 4,400 |
| 2024/07/01 | 1,409 | 1,409 | 1,391 | 1,392 | 1,500 |
| 2024/06/28 | 1,419 | 1,420 | 1,399 | 1,405 | 2,800 |
| 2024/06/27 | 1,373 | 1,414 | 1,373 | 1,410 | 2,400 |
| 2024/06/26 | 1,362 | 1,383 | 1,362 | 1,375 | 1,100 |
| 2024/06/25 | 1,365 | 1,371 | 1,365 | 1,371 | 2,200 |
| 2024/06/24 | 1,355 | 1,369 | 1,353 | 1,369 | 1,600 |
| 2024/06/21 | 1,355 | 1,367 | 1,341 | 1,367 | 1,300 |
| 2024/06/20 | 1,374 | 1,374 | 1,350 | 1,360 | 2,400 |
| 2024/06/19 | 1,357 | 1,375 | 1,351 | 1,375 | 3,500 |
| 2024/06/18 | 1,375 | 1,375 | 1,357 | 1,364 | 700 |
| 2024/06/17 | 1,369 | 1,375 | 1,369 | 1,374 | 600 |
| 2024/06/14 | 1,375 | 1,400 | 1,351 | 1,370 | 900 |
| 2024/06/13 | 1,380 | 1,380 | 1,349 | 1,374 | 5,600 |
| 2024/06/12 | 1,420 | 1,421 | 1,344 | 1,388 | 16,300 |
| 2024/06/11 | 1,453 | 1,453 | 1,435 | 1,450 | 400 |
| 2024/06/10 | 1,438 | 1,460 | 1,432 | 1,460 | 700 |
| 2024/06/07 | 1,420 | 1,436 | 1,420 | 1,421 | 2,000 |
| 2024/06/06 | 1,414 | 1,437 | 1,414 | 1,437 | 600 |
| 2024/06/05 | 1,427 | 1,427 | 1,410 | 1,420 | 1,300 |
| 2024/06/04 | 1,402 | 1,427 | 1,402 | 1,427 | 500 |
| 2024/06/03 | 1,384 | 1,401 | 1,384 | 1,400 | 800 |
| 2024/05/31 | 1,366 | 1,410 | 1,366 | 1,391 | 1,200 |
| 2024/05/30 | 1,382 | 1,400 | 1,350 | 1,370 | 2,200 |
| 2024/05/29 | 1,441 | 1,450 | 1,400 | 1,401 | 6,100 |
| 2024/05/28 | 1,452 | 1,452 | 1,441 | 1,441 | 700 |
| 2024/05/27 | 1,470 | 1,470 | 1,450 | 1,450 | 1,300 |
| 2024/05/24 | 1,440 | 1,470 | 1,434 | 1,470 | 2,200 |
| 2024/05/23 | 1,437 | 1,437 | 1,422 | 1,422 | 300 |
| 2024/05/22 | 1,471 | 1,471 | 1,435 | 1,437 | 1,300 |
| 2024/05/21 | 1,455 | 1,470 | 1,448 | 1,470 | 1,400 |
| 2024/05/20 | 1,455 | 1,474 | 1,455 | 1,460 | 1,900 |
| 2024/05/17 | 1,447 | 1,458 | 1,445 | 1,453 | 800 |
| 2024/05/16 | 1,480 | 1,480 | 1,430 | 1,450 | 3,600 |
| 2024/05/15 | 1,492 | 1,492 | 1,455 | 1,465 | 500 |
| 2024/05/14 | 1,460 | 1,495 | 1,454 | 1,495 | 5,200 |
| 2024/05/13 | 1,519 | 1,519 | 1,448 | 1,490 | 7,500 |
| 2024/05/10 | 1,510 | 1,510 | 1,462 | 1,500 | 6,200 |
| 2024/05/09 | 1,520 | 1,530 | 1,463 | 1,508 | 10,800 |
| 2024/05/08 | 1,461 | 1,518 | 1,450 | 1,517 | 10,500 |
| 2024/05/07 | 1,474 | 1,474 | 1,434 | 1,461 | 13,100 |
| 2024/05/02 | 1,379 | 1,384 | 1,379 | 1,384 | 500 |
| 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 |