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 |
|---|---|
| 2,950 (23/09/29) | 1,150 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,113 (24/01/04) | 1,150 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,308 | 1,330 | 1,308 | 1,330 | 0 | 0.0 | 6,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,419 | 1,420 | 1,399 | 1,405 | -5 | -0.4 | 2,800 |
| 6/27 | 1,373 | 1,414 | 1,373 | 1,410 | +35 | +2.6 | 2,400 |
| 6/26 | 1,362 | 1,383 | 1,362 | 1,375 | +4 | +0.3 | 1,100 |
| 6/25 | 1,365 | 1,371 | 1,365 | 1,371 | +2 | +0.2 | 2,200 |
| 6/24 | 1,355 | 1,369 | 1,353 | 1,369 | +2 | +0.2 | 1,600 |
| 6/21 | 1,355 | 1,367 | 1,341 | 1,367 | +7 | +0.5 | 1,300 |
| 6/20 | 1,374 | 1,374 | 1,350 | 1,360 | -15 | -1.1 | 2,400 |
| 6/19 | 1,357 | 1,375 | 1,351 | 1,375 | +11 | +0.8 | 3,500 |
| 6/18 | 1,375 | 1,375 | 1,357 | 1,364 | -10 | -0.7 | 700 |
| 6/17 | 1,369 | 1,375 | 1,369 | 1,374 | +4 | +0.3 | 600 |
| 6/14 | 1,375 | 1,400 | 1,351 | 1,370 | -4 | -0.3 | 900 |
| 6/13 | 1,380 | 1,380 | 1,349 | 1,374 | -14 | -1.0 | 5,600 |
| 6/12 | 1,420 | 1,421 | 1,344 | 1,388 | -62 | -4.3 | 16,300 |
| 6/11 | 1,453 | 1,453 | 1,435 | 1,450 | -10 | -0.7 | 400 |
| 6/10 | 1,438 | 1,460 | 1,432 | 1,460 | +39 | +2.7 | 700 |
| 6/7 | 1,420 | 1,436 | 1,420 | 1,421 | -16 | -1.1 | 2,000 |
| 6/6 | 1,414 | 1,437 | 1,414 | 1,437 | +17 | +1.2 | 600 |
| 6/5 | 1,427 | 1,427 | 1,410 | 1,420 | -7 | -0.5 | 1,300 |
| 6/4 | 1,402 | 1,427 | 1,402 | 1,427 | +27 | +1.9 | 500 |
| 6/3 | 1,384 | 1,401 | 1,384 | 1,400 | +9 | +0.7 | 800 |
| 5/31 | 1,366 | 1,410 | 1,366 | 1,391 | +21 | +1.5 | 1,200 |
| 5/30 | 1,382 | 1,400 | 1,350 | 1,370 | -31 | -2.2 | 2,200 |
| 5/29 | 1,441 | 1,450 | 1,400 | 1,401 | -40 | -2.8 | 6,100 |
| 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 |
▶︎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
