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 |
---|---|
1,813 (24/03/05) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 1,085 | 1,222 | 1,085 | 1,182 | +108 | +10.1 | 54,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 1,355 | 1,420 | 1,353 | 1,405 | +38 | +2.8 | 10,100 |
6/21 | 1,369 | 1,375 | 1,341 | 1,367 | -3 | -0.2 | 8,500 |
6/14 | 1,438 | 1,460 | 1,344 | 1,370 | -51 | -3.6 | 23,900 |
6/7 | 1,384 | 1,437 | 1,384 | 1,421 | +30 | +2.2 | 5,200 |
5/31 | 1,470 | 1,470 | 1,350 | 1,391 | -79 | -5.4 | 11,500 |
5/24 | 1,455 | 1,474 | 1,422 | 1,470 | +17 | +1.2 | 7,100 |
5/17 | 1,519 | 1,519 | 1,430 | 1,453 | -47 | -3.1 | 17,600 |
5/10 | 1,474 | 1,530 | 1,434 | 1,500 | +116 | +8.4 | 40,600 |
5/2 | 1,390 | 1,409 | 1,374 | 1,384 | -6 | -0.4 | 5,100 |
4/26 | 1,355 | 1,390 | 1,331 | 1,390 | +23 | +1.7 | 9,300 |
4/19 | 1,375 | 1,394 | 1,328 | 1,367 | -5 | -0.4 | 22,800 |
4/12 | 1,373 | 1,388 | 1,340 | 1,372 | +8 | +0.6 | 20,400 |
4/5 | 1,508 | 1,508 | 1,362 | 1,364 | -144 | -9.6 | 32,600 |
3/29 | 1,526 | 1,599 | 1,466 | 1,508 | -19 | -1.2 | 37,100 |
3/22 | 1,422 | 1,527 | 1,415 | 1,527 | +105 | +7.4 | 20,500 |
3/15 | 1,500 | 1,577 | 1,411 | 1,422 | -76 | -5.1 | 61,900 |
3/8 | 1,760 | 1,813 | 1,480 | 1,498 | +38 | +2.6 | 191,800 |
3/1 | 1,460 | 1,496 | 1,444 | 1,460 | +9 | +0.6 | 27,100 |
2/22 | 1,491 | 1,601 | 1,440 | 1,451 | -10 | -0.7 | 65,800 |
2/16 | 1,680 | 1,725 | 1,445 | 1,461 | -518 | -26.2 | 49,400 |
2/9 | 2,000 | 2,000 | 1,916 | 1,979 | -1 | -0.1 | 18,100 |
2/2 | 1,986 | 2,010 | 1,906 | 1,980 | -5 | -0.3 | 21,400 |
1/26 | 1,910 | 2,016 | 1,910 | 1,985 | +90 | +4.8 | 16,200 |
1/19 | 2,001 | 2,027 | 1,884 | 1,895 | -103 | -5.2 | 17,500 |
1/12 | 2,038 | 2,045 | 1,932 | 1,998 | 0 | 0.0 | 16,300 |
1/5 | 1,956 | 2,113 | 1,956 | 1,998 | -91 | -4.4 | 14,800 |
12/29 | 2,070 | 2,243 | 1,861 | 2,089 | -31 | -1.5 | 141,600 |
▶︎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