- 2024年
- 2023年
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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,388 | 1,389 | 1,375 | 1,379 | 1,200 | 1,379 |
| 2024-04-30 | 1,390 | 1,409 | 1,374 | 1,390 | 3,400 | 1,390 |
| 2024-04-26 | 1,375 | 1,390 | 1,347 | 1,390 | 3,400 | 1,390 |
| 2024-04-25 | 1,351 | 1,367 | 1,331 | 1,365 | 2,700 | 1,365 |
| 2024-04-24 | 1,362 | 1,372 | 1,346 | 1,372 | 1,300 | 1,372 |
| 2024-04-23 | 1,364 | 1,367 | 1,350 | 1,363 | 700 | 1,363 |
| 2024-04-22 | 1,355 | 1,372 | 1,343 | 1,350 | 1,200 | 1,350 |
| 2024-04-19 | 1,387 | 1,387 | 1,328 | 1,367 | 5,300 | 1,367 |
| 2024-04-18 | 1,380 | 1,393 | 1,368 | 1,393 | 5,500 | 1,393 |
| 2024-04-17 | 1,381 | 1,381 | 1,363 | 1,378 | 2,500 | 1,378 |
| 2024-04-16 | 1,352 | 1,394 | 1,350 | 1,394 | 6,500 | 1,394 |
| 2024-04-15 | 1,375 | 1,388 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2024-04-12 | 1,346 | 1,372 | 1,346 | 1,372 | 4,100 | 1,372 |
| 2024-04-11 | 1,341 | 1,366 | 1,341 | 1,348 | 3,800 | 1,348 |
| 2024-04-10 | 1,351 | 1,369 | 1,340 | 1,340 | 5,800 | 1,340 |
| 2024-04-09 | 1,374 | 1,374 | 1,351 | 1,351 | 5,100 | 1,351 |
| 2024-04-08 | 1,373 | 1,388 | 1,371 | 1,371 | 1,600 | 1,371 |
| 2024-04-05 | 1,393 | 1,395 | 1,362 | 1,364 | 6,500 | 1,364 |
| 2024-04-04 | 1,409 | 1,411 | 1,401 | 1,406 | 4,800 | 1,406 |
| 2024-04-03 | 1,434 | 1,457 | 1,397 | 1,403 | 6,500 | 1,403 |
| 2024-04-02 | 1,451 | 1,460 | 1,434 | 1,434 | 5,900 | 1,434 |
| 2024-04-01 | 1,508 | 1,508 | 1,443 | 1,472 | 8,900 | 1,472 |
| 2024-03-29 | 1,560 | 1,560 | 1,508 | 1,508 | 6,600 | 1,508 |
| 2024-03-28 | 1,481 | 1,599 | 1,481 | 1,550 | 16,600 | 1,550 |
| 2024-03-27 | 1,501 | 1,504 | 1,466 | 1,481 | 4,000 | 1,481 |
| 2024-03-26 | 1,520 | 1,535 | 1,466 | 1,471 | 7,600 | 1,471 |
| 2024-03-25 | 1,526 | 1,526 | 1,504 | 1,520 | 2,300 | 1,520 |
| 2024-03-22 | 1,506 | 1,527 | 1,493 | 1,527 | 2,600 | 1,527 |
| 2024-03-21 | 1,450 | 1,509 | 1,450 | 1,503 | 8,800 | 1,503 |
| 2024-03-19 | 1,437 | 1,450 | 1,427 | 1,440 | 3,700 | 1,440 |
| 2024-03-18 | 1,422 | 1,443 | 1,415 | 1,442 | 5,400 | 1,442 |
| 2024-03-15 | 1,420 | 1,444 | 1,413 | 1,422 | 6,200 | 1,422 |
| 2024-03-14 | 1,466 | 1,476 | 1,428 | 1,428 | 6,300 | 1,428 |
| 2024-03-13 | 1,521 | 1,526 | 1,411 | 1,466 | 16,500 | 1,466 |
| 2024-03-12 | 1,510 | 1,540 | 1,455 | 1,512 | 11,500 | 1,512 |
| 2024-03-11 | 1,500 | 1,577 | 1,500 | 1,520 | 21,400 | 1,520 |
| 2024-03-08 | 1,560 | 1,560 | 1,480 | 1,498 | 9,000 | 1,498 |
| 2024-03-07 | 1,648 | 1,650 | 1,520 | 1,562 | 16,000 | 1,562 |
| 2024-03-06 | 1,681 | 1,688 | 1,641 | 1,648 | 25,200 | 1,648 |
| 2024-03-05 | 1,780 | 1,813 | 1,604 | 1,641 | 124,000 | 1,641 |
| 2024-03-04 | 1,760 | 1,760 | 1,760 | 1,760 | 17,600 | 1,760 |
| 2024-03-01 | 1,458 | 1,464 | 1,445 | 1,460 | 6,200 | 1,460 |
| 2024-02-29 | 1,463 | 1,469 | 1,460 | 1,469 | 4,400 | 1,469 |
| 2024-02-28 | 1,460 | 1,496 | 1,460 | 1,462 | 6,300 | 1,462 |
| 2024-02-27 | 1,460 | 1,465 | 1,450 | 1,457 | 5,400 | 1,457 |
| 2024-02-26 | 1,460 | 1,474 | 1,444 | 1,460 | 4,800 | 1,460 |
| 2024-02-22 | 1,450 | 1,493 | 1,440 | 1,451 | 33,300 | 1,451 |
| 2024-02-21 | 1,486 | 1,505 | 1,468 | 1,476 | 20,400 | 1,476 |
| 2024-02-20 | 1,565 | 1,601 | 1,562 | 1,586 | 6,000 | 1,586 |
| 2024-02-19 | 1,491 | 1,560 | 1,491 | 1,559 | 6,100 | 1,559 |
| 2024-02-16 | 1,482 | 1,485 | 1,450 | 1,461 | 5,000 | 1,461 |
| 2024-02-15 | 1,599 | 1,599 | 1,445 | 1,475 | 15,300 | 1,475 |
| 2024-02-14 | 1,626 | 1,644 | 1,580 | 1,595 | 7,900 | 1,595 |
| 2024-02-13 | 1,680 | 1,725 | 1,633 | 1,652 | 21,200 | 1,652 |
| 2024-02-09 | 1,950 | 1,995 | 1,940 | 1,979 | 9,100 | 1,979 |
| 2024-02-08 | 1,980 | 1,980 | 1,916 | 1,969 | 4,100 | 1,969 |
| 2024-02-07 | 1,971 | 1,998 | 1,962 | 1,964 | 1,700 | 1,964 |
| 2024-02-06 | 1,970 | 1,979 | 1,954 | 1,975 | 1,200 | 1,975 |
| 2024-02-05 | 2,000 | 2,000 | 1,946 | 1,970 | 2,000 | 1,970 |
| 2024-02-02 | 2,000 | 2,000 | 1,973 | 1,980 | 2,200 | 1,980 |
| 2024-02-01 | 1,972 | 1,998 | 1,961 | 1,996 | 2,800 | 1,996 |
| 2024-01-31 | 2,000 | 2,010 | 1,906 | 1,947 | 10,900 | 1,947 |
| 2024-01-30 | 1,974 | 1,994 | 1,959 | 1,980 | 2,100 | 1,980 |
| 2024-01-29 | 1,986 | 1,998 | 1,962 | 1,962 | 3,400 | 1,962 |
| 2024-01-26 | 1,956 | 1,985 | 1,954 | 1,985 | 1,100 | 1,985 |
| 2024-01-25 | 1,986 | 1,986 | 1,950 | 1,975 | 1,300 | 1,975 |
| 2024-01-24 | 1,980 | 1,988 | 1,920 | 1,946 | 3,600 | 1,946 |
| 2024-01-23 | 1,974 | 2,016 | 1,940 | 1,940 | 6,200 | 1,940 |
| 2024-01-22 | 1,910 | 1,989 | 1,910 | 1,989 | 4,000 | 1,989 |
| 2024-01-19 | 1,894 | 1,909 | 1,886 | 1,895 | 1,800 | 1,895 |
| 2024-01-18 | 1,924 | 1,941 | 1,884 | 1,890 | 7,100 | 1,890 |
| 2024-01-17 | 1,953 | 1,970 | 1,938 | 1,938 | 2,200 | 1,938 |
| 2024-01-16 | 2,025 | 2,027 | 1,955 | 1,955 | 3,900 | 1,955 |
| 2024-01-15 | 2,001 | 2,020 | 2,001 | 2,020 | 2,500 | 2,020 |
| 2024-01-12 | 1,985 | 1,998 | 1,932 | 1,998 | 4,400 | 1,998 |
| 2024-01-11 | 2,000 | 2,019 | 1,970 | 2,000 | 3,500 | 2,000 |
| 2024-01-10 | 1,998 | 2,019 | 1,946 | 1,998 | 4,800 | 1,998 |
| 2024-01-09 | 2,038 | 2,045 | 1,998 | 1,998 | 3,600 | 1,998 |
| 2024-01-05 | 2,032 | 2,082 | 1,998 | 1,998 | 5,700 | 1,998 |
| 2024-01-04 | 1,956 | 2,113 | 1,956 | 2,072 | 9,100 | 2,072 |
分割・併合履歴 ： なし
