ブリストー・グループの株価時系列・推移
- 52週高値
- 50.38（2026/5/5）
- 52週安値
- 35.03（2025/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 40.92 | 40.93 | 40.23 | 40.69 | 139,893 | 40.69 |
| 2026/10/8 | 40.68 | 40.83 | 39.82 | 40.64 | 154,767 | 40.64 |
| 2026/10/7 | 40.30 | 40.46 | 39.35 | 39.96 | 209,481 | 39.96 |
| 2026/10/6 | 40.76 | 40.76 | 39.49 | 40.31 | 215,472 | 40.31 |
| 2026/10/5 | 40.24 | 41.32 | 40.24 | 40.43 | 253,302 | 40.43 |
| 2026/10/2 | 40.26 | 40.78 | 40.12 | 40.26 | 152,490 | 40.26 |
| 2026/10/1 | 40.88 | 40.93 | 39.91 | 40.30 | 153,857 | 40.30 |
| 2026/9/30 | 41.05 | 41.17 | 40.09 | 40.72 | 222,130 | 40.72 |
| 2026/9/29 | 41.68 | 42.18 | 40.91 | 40.98 | 193,779 | 40.98 |
| 2026/9/28 | 42.93 | 43.38 | 42.13 | 42.16 | 164,126 | 42.16 |
| 2026/9/25 | 42.04 | 42.95 | 41.90 | 42.62 | 195,365 | 42.62 |
| 2026/9/24 | 43.00 | 43.32 | 42.12 | 42.30 | 204,289 | 42.30 |
| 2026/9/23 | 42.96 | 43.00 | 42.30 | 42.81 | 195,245 | 42.81 |
| 2026/9/22 | 41.99 | 43.00 | 41.56 | 42.79 | 410,648 | 42.79 |
| 2026/9/21 | 41.57 | 41.99 | 41.10 | 41.96 | 232,795 | 41.96 |
| 2026/9/18 | 41.36 | 41.98 | 41.08 | 41.73 | 1,524,459 | 41.73 |
| 2026/9/17 | 41.51 | 41.84 | 41.23 | 41.41 | 200,312 | 41.41 |
| 2026/9/16 | 42.02 | 42.38 | 40.71 | 41.33 | 307,505 | 41.33 |
| 2026/9/15 | 42.12 | 42.56 | 41.73 | 42.30 | 286,901 | 42.30 |
| 2026/9/14 | 42.53 | 43.05 | 41.66 | 41.93 | 324,446 | 41.93 |
1〜20/250件
