!決算発表予定日 2025/02/14
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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,000 (24/02/02) | 1,008 (24/12/04) |
昨年来高値 | 昨年来安値 |
---|---|
2,113 (24/01/04) | 1,008 (24/12/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 1,040 | 1,059 | 1,032 | 1,059 | +36 | +3.5 | 2,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/24 | 1,030 | 1,045 | 1,023 | 1,023 | -1 | -0.1 | 3,400 |
1/17 | 1,050 | 1,050 | 1,024 | 1,024 | -27 | -2.6 | 6,900 |
1/10 | 1,035 | 1,056 | 1,029 | 1,051 | +20 | +1.9 | 10,800 |
12/30 | 1,025 | 1,031 | 1,021 | 1,031 | +6 | +0.6 | 2,600 |
12/27 | 1,035 | 1,040 | 1,012 | 1,025 | -10 | -1.0 | 25,100 |
12/20 | 1,045 | 1,045 | 1,035 | 1,035 | -10 | -1.0 | 17,100 |
12/13 | 1,018 | 1,045 | 1,018 | 1,045 | +29 | +2.9 | 27,500 |
12/6 | 1,031 | 1,040 | 1,008 | 1,016 | -17 | -1.7 | 34,000 |
11/29 | 1,194 | 1,228 | 1,030 | 1,033 | -131 | -11.3 | 58,100 |
11/22 | 1,213 | 1,213 | 1,158 | 1,164 | -20 | -1.7 | 14,500 |
11/15 | 1,367 | 1,389 | 1,155 | 1,184 | -181 | -13.3 | 33,300 |
11/8 | 1,355 | 1,375 | 1,336 | 1,365 | +5 | +0.4 | 5,400 |
11/1 | 1,319 | 1,385 | 1,319 | 1,360 | +43 | +3.3 | 4,500 |
10/25 | 1,371 | 1,394 | 1,317 | 1,317 | -34 | -2.5 | 8,300 |
10/18 | 1,400 | 1,400 | 1,321 | 1,351 | -49 | -3.5 | 9,800 |
10/11 | 1,339 | 1,400 | 1,339 | 1,400 | +61 | +4.6 | 15,100 |
10/4 | 1,301 | 1,339 | 1,301 | 1,339 | +9 | +0.7 | 14,700 |
9/27 | 1,329 | 1,330 | 1,308 | 1,330 | +3 | +0.2 | 7,800 |
9/20 | 1,299 | 1,327 | 1,280 | 1,327 | +48 | +3.8 | 7,000 |
9/13 | 1,276 | 1,299 | 1,270 | 1,279 | +4 | +0.3 | 3,400 |
9/6 | 1,334 | 1,334 | 1,275 | 1,275 | -54 | -4.1 | 13,600 |
8/30 | 1,320 | 1,350 | 1,277 | 1,329 | +30 | +2.3 | 19,200 |
8/23 | 1,327 | 1,327 | 1,279 | 1,299 | -14 | -1.1 | 6,400 |
8/16 | 1,260 | 1,343 | 1,260 | 1,313 | +75 | +6.1 | 15,400 |
8/9 | 1,200 | 1,253 | 1,150 | 1,238 | -53 | -4.1 | 32,900 |
8/2 | 1,384 | 1,402 | 1,286 | 1,291 | -93 | -6.7 | 19,000 |
7/26 | 1,405 | 1,410 | 1,369 | 1,384 | -21 | -1.5 | 12,500 |
7/19 | 1,417 | 1,420 | 1,390 | 1,405 | -5 | -0.4 | 15,800 |
7/12 | 1,372 | 1,426 | 1,365 | 1,410 | +31 | +2.3 | 18,200 |
7/5 | 1,409 | 1,410 | 1,364 | 1,379 | -26 | -1.9 | 12,300 |
▶︎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