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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,440 | 1,470 | 1,434 | 1,470 | +48 | +3.4 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/8 | 1,373 | 1,388 | 1,371 | 1,371 | +7 | +0.5 | 1,600 |
| 4/5 | 1,393 | 1,395 | 1,362 | 1,364 | -42 | -3.0 | 6,500 |
| 4/4 | 1,409 | 1,411 | 1,401 | 1,406 | +3 | +0.2 | 4,800 |
| 4/3 | 1,434 | 1,457 | 1,397 | 1,403 | -31 | -2.2 | 6,500 |
| 4/2 | 1,451 | 1,460 | 1,434 | 1,434 | -38 | -2.6 | 5,900 |
| 4/1 | 1,508 | 1,508 | 1,443 | 1,472 | -36 | -2.4 | 8,900 |
| 3/29 | 1,560 | 1,560 | 1,508 | 1,508 | -42 | -2.7 | 6,600 |
| 3/28 | 1,481 | 1,599 | 1,481 | 1,550 | +69 | +4.7 | 16,600 |
| 3/27 | 1,501 | 1,504 | 1,466 | 1,481 | +10 | +0.7 | 4,000 |
| 3/26 | 1,520 | 1,535 | 1,466 | 1,471 | -49 | -3.2 | 7,600 |
| 3/25 | 1,526 | 1,526 | 1,504 | 1,520 | -7 | -0.5 | 2,300 |
| 3/22 | 1,506 | 1,527 | 1,493 | 1,527 | +24 | +1.6 | 2,600 |
| 3/21 | 1,450 | 1,509 | 1,450 | 1,503 | +63 | +4.4 | 8,800 |
| 3/19 | 1,437 | 1,450 | 1,427 | 1,440 | -2 | -0.1 | 3,700 |
| 3/18 | 1,422 | 1,443 | 1,415 | 1,442 | +20 | +1.4 | 5,400 |
| 3/15 | 1,420 | 1,444 | 1,413 | 1,422 | -6 | -0.4 | 6,200 |
| 3/14 | 1,466 | 1,476 | 1,428 | 1,428 | -38 | -2.6 | 6,300 |
| 3/13 | 1,521 | 1,526 | 1,411 | 1,466 | -46 | -3.0 | 16,500 |
| 3/12 | 1,510 | 1,540 | 1,455 | 1,512 | -8 | -0.5 | 11,500 |
| 3/11 | 1,500 | 1,577 | 1,500 | 1,520 | +22 | +1.5 | 21,400 |
| 3/8 | 1,560 | 1,560 | 1,480 | 1,498 | -64 | -4.1 | 9,000 |
| 3/7 | 1,648 | 1,650 | 1,520 | 1,562 | -86 | -5.2 | 16,000 |
| 3/6 | 1,681 | 1,688 | 1,641 | 1,648 | +7 | +0.4 | 25,200 |
| 3/5 | 1,780 | 1,813 | 1,604 | 1,641 | -119 | -6.8 | 124,000 |
| 3/4 | 1,760 | 1,760 | 1,760 | 1,760 | +300 | +20.6 | 17,600 |
| 3/1 | 1,458 | 1,464 | 1,445 | 1,460 | -9 | -0.6 | 6,200 |
| 2/29 | 1,463 | 1,469 | 1,460 | 1,469 | +7 | +0.5 | 4,400 |
| 2/28 | 1,460 | 1,496 | 1,460 | 1,462 | +5 | +0.3 | 6,300 |
| 2/27 | 1,460 | 1,465 | 1,450 | 1,457 | -3 | -0.2 | 5,400 |
| 2/26 | 1,460 | 1,474 | 1,444 | 1,460 | +9 | +0.6 | 4,800 |
▶︎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