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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,068	2,243	2,050	2,089	21,600	2,089
2023-12-28	1,898	2,050	1,885	2,048	27,700	2,048
2023-12-27	1,899	1,915	1,861	1,898	14,900	1,898
2023-12-26	1,941	2,010	1,888	1,888	60,800	1,888
2023-12-25	2,070	2,070	1,995	2,001	16,600	2,001
2023-12-22	2,150	2,150	2,072	2,120	8,900	2,120
2023-12-21	2,201	2,248	2,166	2,200	3,300	2,200
2023-12-20	2,211	2,280	2,211	2,237	6,500	2,237
2023-12-19	2,220	2,252	2,170	2,252	1,700	2,252
2023-12-18	2,085	2,258	2,071	2,221	4,500	2,221
2023-12-15	2,058	2,091	2,050	2,091	3,300	2,091
2023-12-14	2,038	2,085	2,038	2,075	1,800	2,075
2023-12-13	2,101	2,103	2,050	2,064	3,300	2,064
2023-12-12	2,182	2,220	2,103	2,103	2,700	2,103
2023-12-11	2,242	2,242	2,192	2,192	2,000	2,192
2023-12-08	2,250	2,286	2,192	2,192	6,500	2,192
2023-12-07	2,372	2,456	2,270	2,293	8,700	2,293
2023-12-06	2,501	2,501	2,426	2,443	7,300	2,443
2023-12-05	2,449	2,462	2,356	2,451	4,400	2,451
2023-12-04	2,543	2,545	2,432	2,481	4,500	2,481
2023-12-01	2,682	2,682	2,553	2,572	5,100	2,572
2023-11-30	2,830	2,830	2,600	2,682	15,600	2,682
2023-11-29	2,530	2,730	2,530	2,730	11,600	2,730
2023-11-28	2,466	2,489	2,433	2,489	2,100	2,489
2023-11-27	2,512	2,512	2,469	2,485	2,400	2,485
2023-11-24	2,525	2,525	2,428	2,524	3,000	2,524
2023-11-22	2,444	2,499	2,444	2,478	800	2,478
2023-11-21	2,519	2,600	2,400	2,473	11,100	2,473
2023-11-20	2,249	2,517	2,249	2,517	8,500	2,517
2023-11-17	2,305	2,333	2,267	2,299	4,100	2,299
2023-11-16	2,255	2,257	2,201	2,233	5,200	2,233
2023-11-15	2,462	2,462	2,265	2,265	10,600	2,265
2023-11-14	2,345	2,498	2,345	2,464	8,700	2,464
2023-11-13	2,349	2,349	2,274	2,344	900	2,344
2023-11-10	2,347	2,347	2,300	2,340	800	2,340
2023-11-09	2,358	2,358	2,269	2,347	2,200	2,347
2023-11-08	2,343	2,343	2,266	2,266	2,100	2,266
2023-11-07	2,365	2,365	2,321	2,354	1,800	2,354
2023-11-06	2,360	2,425	2,360	2,366	3,700	2,366
2023-11-02	2,227	2,290	2,227	2,290	5,000	2,290
2023-11-01	2,222	2,222	2,150	2,190	1,200	2,190
2023-10-31	2,180	2,199	2,149	2,190	1,300	2,190
2023-10-30	2,245	2,261	2,180	2,180	6,000	2,180
2023-10-27	2,112	2,246	2,112	2,196	900	2,196
2023-10-26	2,139	2,199	2,117	2,162	1,300	2,162
2023-10-25	2,239	2,257	2,140	2,189	2,400	2,189
2023-10-24	2,106	2,239	2,063	2,239	3,400	2,239
2023-10-23	2,107	2,147	2,057	2,147	2,300	2,147
2023-10-20	2,084	2,150	2,047	2,061	4,000	2,061
2023-10-19	2,010	2,278	2,010	2,110	10,700	2,110
2023-10-18	2,136	2,186	2,012	2,041	9,500	2,041
2023-10-17	2,232	2,270	2,137	2,152	3,500	2,152
2023-10-16	2,242	2,300	2,220	2,282	5,900	2,282
2023-10-13	2,337	2,462	2,337	2,342	3,200	2,342
2023-10-12	2,450	2,450	2,412	2,435	1,300	2,435
2023-10-11	2,354	2,429	2,351	2,400	3,900	2,400
2023-10-10	2,354	2,454	2,342	2,454	900	2,454
2023-10-06	2,283	2,354	2,283	2,354	600	2,354
2023-10-05	2,305	2,409	2,250	2,322	4,600	2,322
2023-10-04	2,302	2,435	2,286	2,292	9,900	2,292
2023-10-03	2,599	2,599	2,411	2,420	6,800	2,420
2023-10-02	2,886	2,886	2,590	2,600	10,700	2,600
2023-09-29	2,920	2,950	2,750	2,863	17,700	2,863
2023-09-28	2,667	2,870	2,634	2,870	13,000	2,870
2023-09-27	2,640	2,750	2,640	2,749	3,900	2,749
2023-09-26	2,688	2,750	2,584	2,690	6,100	2,690
2023-09-25	2,618	2,650	2,567	2,646	3,800	2,646
2023-09-22	2,415	2,575	2,407	2,522	3,700	2,522
2023-09-21	2,522	2,545	2,405	2,449	7,800	2,449
2023-09-20	2,540	2,597	2,520	2,593	2,300	2,593
2023-09-19	2,619	2,619	2,505	2,569	2,900	2,569
2023-09-15	2,640	2,640	2,521	2,631	2,000	2,631
2023-09-14	2,486	2,686	2,451	2,590	12,600	2,590
2023-09-13	2,430	2,488	2,400	2,443	7,300	2,443
2023-09-12	2,468	2,560	2,432	2,451	5,800	2,451
2023-09-11	2,603	2,653	2,461	2,518	10,200	2,518
2023-09-08	2,638	2,719	2,592	2,700	9,100	2,700
2023-09-07	2,625	2,629	2,554	2,591	8,200	2,591
2023-09-06	2,647	2,747	2,605	2,667	13,400	2,667
2023-09-05	2,708	2,743	2,590	2,670	15,300	2,670
2023-09-04	2,832	2,839	2,697	2,697	20,300	2,697
2023-09-01	2,970	2,970	2,830	2,843	10,600	2,843
2023-08-31	2,960	2,970	2,910	2,970	4,200	2,970
2023-08-30	3,020	3,025	2,951	2,963	6,200	2,963
2023-08-29	2,885	3,075	2,884	3,025	12,300	3,025
2023-08-28	2,958	3,000	2,890	2,890	9,100	2,890
2023-08-25	2,877	2,930	2,828	2,914	12,200	2,914
2023-08-24	2,988	2,990	2,883	2,927	6,400	2,927
2023-08-23	2,827	2,949	2,811	2,949	8,000	2,949
2023-08-22	2,950	2,990	2,810	2,877	14,000	2,877
2023-08-21	2,818	2,949	2,809	2,949	10,300	2,949
2023-08-18	2,728	2,728	2,728	2,779	2,200	2,779
2023-08-17	2,810	2,810	2,651	2,770	12,000	2,770
2023-08-16	2,830	2,899	2,750	2,860	21,000	2,860
2023-08-15	2,960	2,960	2,760	2,843	58,900	2,843
2023-08-14	3,680	3,735	2,950	2,952	110,500	2,952
2023-08-10	3,525	3,790	3,525	3,610	15,500	3,610
2023-08-09	3,705	3,710	3,580	3,595	12,400	3,595
2023-08-08	4,080	4,180	3,765	3,765	17,700	3,765
2023-08-07	3,800	4,125	3,700	4,125	36,700	4,125
2023-08-04	3,825	3,995	3,825	3,850	15,500	3,850
2023-08-03	3,720	3,890	3,685	3,890	18,900	3,890
2023-08-02	3,720	3,795	3,635	3,750	14,900	3,750
2023-08-01	3,600	3,865	3,595	3,790	35,500	3,790
2023-07-31	4,000	4,000	3,520	3,600	45,900	3,600
2023-07-28	4,005	4,100	3,950	4,065	14,700	4,065
2023-07-27	4,000	4,160	3,960	4,140	15,400	4,140
2023-07-26	4,495	4,495	4,105	4,110	43,200	4,110
2023-07-25	4,815	4,890	4,450	4,505	29,600	4,505
2023-07-24	5,100	5,110	4,805	4,805	18,100	4,805
2023-07-21	5,100	5,100	4,930	5,000	10,600	5,000
2023-07-20	4,970	5,420	4,900	5,100	36,500	5,100
2023-07-19	4,940	5,000	4,840	5,000	21,700	5,000
2023-07-18	5,100	5,180	4,800	4,800	33,200	4,800
2023-07-14	5,340	5,400	4,995	5,100	29,700	5,100
2023-07-13	5,130	5,680	5,070	5,440	86,200	5,440
2023-07-12	5,070	5,200	5,000	5,130	48,400	5,130
2023-07-11	5,100	5,250	4,950	5,170	58,300	5,170
2023-07-10	5,730	5,730	4,900	5,120	107,000	5,120
2023-07-07	5,440	5,800	5,440	5,630	92,200	5,630
2023-07-06	5,810	6,010	5,420	5,540	106,500	5,540
2023-07-05	6,470	6,600	5,890	6,110	288,200	6,110
2023-07-04	5,530	6,800	5,450	6,700	1,862,100	6,700
2023-07-03	6,390	6,530	5,790	5,800	548,800	5,800
2023-06-30	6,700	6,800	6,610	6,790	298,100	6,790
2023-06-29	6,000	6,510	5,570	5,800	993,400	5,800
2023-06-28	5,510	5,510	5,510	5,510	3,900	5,510
2023-06-27	4,110	4,810	4,100	4,810	224,700	4,810
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-
2023-05-26	-	-	-	-	-	-
2023-05-25	-	-	-	-	-	-
2023-05-24	-	-	-	-	-	-
2023-05-23	-	-	-	-	-	-
2023-05-22	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30