9225 ブリッジコンサルティンググループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,196 | 1,196 | 1,184 | 1,184 | 400 | 1,184 |
| 2025-05-21 | 1,198 | 1,206 | 1,191 | 1,196 | 1,200 | 1,196 |
| 2025-05-20 | 1,196 | 1,207 | 1,196 | 1,207 | 700 | 1,207 |
| 2025-05-19 | 1,192 | 1,206 | 1,192 | 1,196 | 2,400 | 1,196 |
| 2025-05-16 | 1,175 | 1,228 | 1,175 | 1,210 | 2,200 | 1,210 |
| 2025-05-15 | 1,218 | 1,233 | 1,171 | 1,182 | 49,900 | 1,182 |
| 2025-05-14 | 1,217 | 1,218 | 1,189 | 1,218 | 4,200 | 1,218 |
| 2025-05-13 | 1,198 | 1,200 | 1,189 | 1,189 | 1,400 | 1,189 |
| 2025-05-12 | 1,181 | 1,220 | 1,181 | 1,186 | 5,200 | 1,186 |
| 2025-05-09 | 1,190 | 1,227 | 1,130 | 1,130 | 10,900 | 1,130 |
| 2025-05-08 | 1,183 | 1,184 | 1,165 | 1,179 | 1,100 | 1,179 |
| 2025-05-07 | 1,167 | 1,180 | 1,167 | 1,180 | 2,500 | 1,180 |
| 2025-05-02 | 1,175 | 1,246 | 1,166 | 1,180 | 12,700 | 1,180 |
| 2025-05-01 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 | 1,180 |
| 2025-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2025-04-28 | 1,154 | 1,188 | 1,154 | 1,188 | 1,100 | 1,188 |
| 2025-04-25 | 1,198 | 1,198 | 1,153 | 1,153 | 300 | 1,153 |
| 2025-04-24 | 1,213 | 1,227 | 1,185 | 1,198 | 2,000 | 1,198 |
| 2025-04-23 | 1,120 | 1,250 | 1,120 | 1,189 | 15,900 | 1,189 |
| 2025-04-22 | 1,111 | 1,127 | 1,111 | 1,127 | 800 | 1,127 |
| 2025-04-21 | 1,087 | 1,111 | 1,087 | 1,111 | 6,100 | 1,111 |
| 2025-04-18 | 1,020 | 1,098 | 1,020 | 1,087 | 3,200 | 1,087 |
| 2025-04-17 | - | - | - | 974 | - | 974 |
| 2025-04-16 | 975 | 980 | 974 | 974 | 1,200 | 974 |
| 2025-04-15 | 1,003 | 1,009 | 975 | 975 | 3,300 | 975 |
| 2025-04-14 | 948 | 988 | 948 | 988 | 2,600 | 988 |
| 2025-04-11 | 967 | 980 | 960 | 960 | 2,700 | 960 |
| 2025-04-10 | 932 | 980 | 932 | 967 | 3,700 | 967 |
| 2025-04-09 | 955 | 967 | 854 | 902 | 55,500 | 902 |
| 2025-04-08 | 950 | 1,011 | 950 | 988 | 1,800 | 988 |
| 2025-04-07 | 960 | 968 | 930 | 947 | 3,200 | 947 |
| 2025-04-04 | 1,082 | 1,096 | 1,044 | 1,048 | 5,700 | 1,048 |
| 2025-04-03 | 1,088 | 1,126 | 1,066 | 1,112 | 1,300 | 1,112 |
| 2025-04-02 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2025-04-01 | 1,121 | 1,180 | 1,121 | 1,154 | 1,600 | 1,154 |
| 2025-03-31 | 1,186 | 1,186 | 1,113 | 1,121 | 1,200 | 1,121 |
| 2025-03-28 | - | - | - | 1,200 | - | 1,200 |
| 2025-03-27 | 1,159 | 1,200 | 1,115 | 1,200 | 1,700 | 1,200 |
| 2025-03-26 | 1,150 | 1,150 | 1,122 | 1,150 | 700 | 1,150 |
| 2025-03-25 | 1,178 | 1,178 | 1,141 | 1,150 | 1,300 | 1,150 |
| 2025-03-24 | 1,150 | 1,178 | 1,150 | 1,177 | 400 | 1,177 |
| 2025-03-21 | - | - | - | 1,149 | - | 1,149 |
| 2025-03-19 | 1,150 | 1,150 | 1,136 | 1,149 | 600 | 1,149 |
| 2025-03-18 | - | - | - | 1,160 | - | 1,160 |
| 2025-03-17 | 1,179 | 1,179 | 1,160 | 1,160 | 400 | 1,160 |
| 2025-03-14 | 1,180 | 1,180 | 1,151 | 1,179 | 600 | 1,179 |
| 2025-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2025-03-12 | 1,152 | 1,152 | 1,134 | 1,134 | 200 | 1,134 |
| 2025-03-11 | 1,150 | 1,152 | 1,122 | 1,152 | 600 | 1,152 |
| 2025-03-10 | 1,152 | 1,180 | 1,150 | 1,150 | 800 | 1,150 |
| 2025-03-07 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 1,138 |
| 2025-03-06 | 1,150 | 1,168 | 1,146 | 1,168 | 500 | 1,168 |
| 2025-03-05 | 1,161 | 1,180 | 1,108 | 1,180 | 1,600 | 1,180 |
| 2025-03-04 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2025-03-03 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-02-28 | 1,153 | 1,159 | 1,150 | 1,159 | 300 | 1,159 |
| 2025-02-27 | 1,183 | 1,183 | 1,183 | 1,183 | 800 | 1,183 |
| 2025-02-26 | 1,189 | 1,189 | 1,101 | 1,153 | 3,300 | 1,153 |
| 2025-02-25 | 1,212 | 1,229 | 1,189 | 1,189 | 3,800 | 1,189 |
| 2025-02-21 | 1,222 | 1,222 | 1,180 | 1,182 | 8,000 | 1,182 |
| 2025-02-20 | 1,222 | 1,222 | 1,180 | 1,200 | 5,300 | 1,200 |
| 2025-02-19 | 1,134 | 1,199 | 1,110 | 1,192 | 26,400 | 1,192 |
| 2025-02-18 | 1,110 | 1,136 | 1,110 | 1,131 | 2,900 | 1,131 |
| 2025-02-17 | 1,085 | 1,111 | 1,085 | 1,092 | 3,900 | 1,092 |
| 2025-02-14 | 1,056 | 1,074 | 1,056 | 1,074 | 1,400 | 1,074 |
| 2025-02-13 | 1,057 | 1,070 | 1,056 | 1,056 | 1,500 | 1,056 |
| 2025-02-12 | 1,076 | 1,081 | 1,070 | 1,077 | 3,400 | 1,077 |
| 2025-02-10 | 1,071 | 1,076 | 1,068 | 1,076 | 1,300 | 1,076 |
| 2025-02-07 | 1,070 | 1,070 | 1,068 | 1,068 | 500 | 1,068 |
| 2025-02-06 | 1,075 | 1,078 | 1,075 | 1,078 | 500 | 1,078 |
| 2025-02-05 | 1,066 | 1,074 | 1,066 | 1,074 | 300 | 1,074 |
| 2025-02-04 | 1,051 | 1,066 | 1,039 | 1,065 | 1,300 | 1,065 |
| 2025-02-03 | 1,079 | 1,101 | 1,078 | 1,081 | 2,700 | 1,081 |
| 2025-01-31 | 1,075 | 1,136 | 1,070 | 1,109 | 7,500 | 1,109 |
| 2025-01-30 | 1,050 | 1,059 | 1,050 | 1,059 | 600 | 1,059 |
| 2025-01-29 | 1,058 | 1,059 | 1,048 | 1,055 | 600 | 1,055 |
| 2025-01-28 | 1,050 | 1,050 | 1,032 | 1,032 | 800 | 1,032 |
| 2025-01-27 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2025-01-24 | 1,024 | 1,024 | 1,023 | 1,023 | 200 | 1,023 |
| 2025-01-23 | 1,029 | 1,045 | 1,029 | 1,045 | 1,500 | 1,045 |
| 2025-01-22 | 1,029 | 1,045 | 1,029 | 1,045 | 300 | 1,045 |
| 2025-01-21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2025-01-20 | 1,030 | 1,030 | 1,023 | 1,029 | 1,300 | 1,029 |
| 2025-01-17 | - | - | - | 1,024 | - | 1,024 |
| 2025-01-16 | 1,026 | 1,026 | 1,024 | 1,024 | 300 | 1,024 |
| 2025-01-15 | 1,030 | 1,030 | 1,028 | 1,028 | 3,000 | 1,028 |
| 2025-01-14 | 1,050 | 1,050 | 1,029 | 1,029 | 3,600 | 1,029 |
| 2025-01-10 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2025-01-09 | 1,055 | 1,056 | 1,050 | 1,050 | 400 | 1,050 |
| 2025-01-08 | 1,048 | 1,055 | 1,048 | 1,053 | 1,400 | 1,053 |
| 2025-01-07 | 1,033 | 1,047 | 1,033 | 1,047 | 5,200 | 1,047 |
| 2025-01-06 | 1,035 | 1,037 | 1,029 | 1,033 | 3,700 | 1,033 |
分割・併合履歴 ： なし