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
- 35.65（2025/12/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 36.70 | 38.36 | 36.49 | 37.41 | 235,512 | 37.41 |
| 2026/11/5 | 38.96 | 39.02 | 36.19 | 36.68 | 380,526 | 36.68 |
| 2026/11/4 | 40.71 | 41.00 | 36.08 | 38.96 | 528,548 | 38.96 |
| 2026/11/3 | 41.36 | 41.76 | 40.40 | 40.64 | 267,519 | 40.64 |
| 2026/11/2 | 41.38 | 42.48 | 41.02 | 41.22 | 179,541 | 41.22 |
| 2026/10/30 | 41.68 | 42.50 | 41.68 | 41.99 | 123,605 | 41.99 |
| 2026/10/29 | 41.36 | 42.47 | 41.36 | 42.05 | 171,435 | 42.05 |
| 2026/10/28 | 41.05 | 41.77 | 40.72 | 41.44 | 180,987 | 41.44 |
| 2026/10/27 | 40.52 | 41.33 | 40.19 | 40.97 | 264,036 | 40.97 |
| 2026/10/26 | 40.33 | 41.52 | 40.13 | 40.30 | 187,806 | 40.30 |
| 2026/10/23 | 38.19 | 40.65 | 38.13 | 40.54 | 434,500 | 40.54 |
| 2026/10/22 | 38.30 | 38.30 | 37.17 | 38.03 | 202,649 | 38.03 |
| 2026/10/21 | 38.84 | 39.49 | 38.47 | 38.54 | 180,025 | 38.54 |
| 2026/10/20 | 38.81 | 39.95 | 38.08 | 38.67 | 239,586 | 38.67 |
| 2026/10/19 | 38.64 | 39.99 | 38.03 | 38.60 | 269,647 | 38.60 |
| 2026/10/16 | 38.24 | 39.17 | 37.71 | 38.64 | 309,430 | 38.64 |
| 2026/10/15 | 39.00 | 39.29 | 37.23 | 37.88 | 412,076 | 37.88 |
| 2026/10/14 | 41.84 | 42.25 | 39.29 | 39.34 | 282,186 | 39.34 |
| 2026/10/13 | 41.31 | 41.77 | 40.36 | 41.29 | 249,895 | 41.29 |
| 2026/10/12 | 41.04 | 41.57 | 40.82 | 40.96 | 174,012 | 40.96 |
1〜20/251件
