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
2026/03/18 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

このページの先頭へ