9225東証G信用
業種 サービス業
ブリッジコンサルティンググループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
6,800 (23/06/30) | 1,328 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,113 (24/01/04) | 1,328 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/29 | 1,441 | 1,450 | 1,400 | 1,401 | -40 | -2.8 | 6,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/28 | 1,452 | 1,452 | 1,441 | 1,441 | -9 | -0.6 | 700 |
5/27 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4 | 1,300 |
5/24 | 1,440 | 1,470 | 1,434 | 1,470 | +48 | +3.4 | 2,200 |
5/23 | 1,437 | 1,437 | 1,422 | 1,422 | -15 | -1.0 | 300 |
5/22 | 1,471 | 1,471 | 1,435 | 1,437 | -33 | -2.2 | 1,300 |
5/21 | 1,455 | 1,470 | 1,448 | 1,470 | +10 | +0.7 | 1,400 |
5/20 | 1,455 | 1,474 | 1,455 | 1,460 | +7 | +0.5 | 1,900 |
5/17 | 1,447 | 1,458 | 1,445 | 1,453 | +3 | +0.2 | 800 |
5/16 | 1,480 | 1,480 | 1,430 | 1,450 | -15 | -1.0 | 3,600 |
5/15 | 1,492 | 1,492 | 1,455 | 1,465 | -30 | -2.0 | 500 |
5/14 | 1,460 | 1,495 | 1,454 | 1,495 | +5 | +0.3 | 5,200 |
5/13 | 1,519 | 1,519 | 1,448 | 1,490 | -10 | -0.7 | 7,500 |
5/10 | 1,510 | 1,510 | 1,462 | 1,500 | -8 | -0.5 | 6,200 |
5/9 | 1,520 | 1,530 | 1,463 | 1,508 | -9 | -0.6 | 10,800 |
5/8 | 1,461 | 1,518 | 1,450 | 1,517 | +56 | +3.8 | 10,500 |
5/7 | 1,474 | 1,474 | 1,434 | 1,461 | +77 | +5.6 | 13,100 |
5/2 | 1,379 | 1,384 | 1,379 | 1,384 | +5 | +0.4 | 500 |
5/1 | 1,388 | 1,389 | 1,375 | 1,379 | -11 | -0.8 | 1,200 |
4/30 | 1,390 | 1,409 | 1,374 | 1,390 | 0 | 0.0 | 3,400 |
4/26 | 1,375 | 1,390 | 1,347 | 1,390 | +25 | +1.8 | 3,400 |
4/25 | 1,351 | 1,367 | 1,331 | 1,365 | -7 | -0.5 | 2,700 |
4/24 | 1,362 | 1,372 | 1,346 | 1,372 | +9 | +0.7 | 1,300 |
4/23 | 1,364 | 1,367 | 1,350 | 1,363 | +13 | +1.0 | 700 |
4/22 | 1,355 | 1,372 | 1,343 | 1,350 | -17 | -1.2 | 1,200 |
4/19 | 1,387 | 1,387 | 1,328 | 1,367 | -26 | -1.9 | 5,300 |
4/18 | 1,380 | 1,393 | 1,368 | 1,393 | +15 | +1.1 | 5,500 |
4/17 | 1,381 | 1,381 | 1,363 | 1,378 | -16 | -1.2 | 2,500 |
4/16 | 1,352 | 1,394 | 1,350 | 1,394 | +34 | +2.5 | 6,500 |
4/15 | 1,375 | 1,388 | 1,360 | 1,360 | -12 | -0.9 | 3,000 |
4/12 | 1,346 | 1,372 | 1,346 | 1,372 | +24 | +1.8 | 4,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて