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 |