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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,375 | 1,400 | 1,351 | 1,370 | -4 | -0.3 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/22 | 1,450 | 1,493 | 1,440 | 1,451 | -25 | -1.7 | 33,300 |
| 2/21 | 1,486 | 1,505 | 1,468 | 1,476 | -110 | -6.9 | 20,400 |
| 2/20 | 1,565 | 1,601 | 1,562 | 1,586 | +27 | +1.7 | 6,000 |
| 2/19 | 1,491 | 1,560 | 1,491 | 1,559 | +98 | +6.7 | 6,100 |
| 2/16 | 1,482 | 1,485 | 1,450 | 1,461 | -14 | -1.0 | 5,000 |
| 2/15 | 1,599 | 1,599 | 1,445 | 1,475 | -120 | -7.5 | 15,300 |
| 2/14 | 1,626 | 1,644 | 1,580 | 1,595 | -57 | -3.5 | 7,900 |
| 2/13 | 1,680 | 1,725 | 1,633 | 1,652 | -327 | -16.5 | 21,200 |
| 2/9 | 1,950 | 1,995 | 1,940 | 1,979 | +10 | +0.5 | 9,100 |
| 2/8 | 1,980 | 1,980 | 1,916 | 1,969 | +5 | +0.3 | 4,100 |
| 2/7 | 1,971 | 1,998 | 1,962 | 1,964 | -11 | -0.6 | 1,700 |
| 2/6 | 1,970 | 1,979 | 1,954 | 1,975 | +5 | +0.3 | 1,200 |
| 2/5 | 2,000 | 2,000 | 1,946 | 1,970 | -10 | -0.5 | 2,000 |
| 2/2 | 2,000 | 2,000 | 1,973 | 1,980 | -16 | -0.8 | 2,200 |
| 2/1 | 1,972 | 1,998 | 1,961 | 1,996 | +49 | +2.5 | 2,800 |
▶︎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