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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 46.52 | 47.14 | 46.37 | 46.53 | 166,809 | 46.53 |
| 2026/8/13 | 46.05 | 46.62 | 45.60 | 46.48 | 199,551 | 46.48 |
| 2026/8/12 | 46.19 | 46.57 | 45.65 | 45.93 | 203,306 | 45.93 |
| 2026/8/11 | 46.79 | 47.17 | 45.83 | 46.17 | 172,296 | 46.17 |
| 2026/8/10 | 45.76 | 46.87 | 45.75 | 46.53 | 235,637 | 46.53 |
| 2026/8/7 | 44.57 | 46.08 | 44.37 | 45.76 | 209,250 | 45.76 |
| 2026/8/6 | 45.51 | 46.48 | 44.79 | 45.01 | 264,291 | 45.01 |
| 2026/8/5 | 45.39 | 45.61 | 41.64 | 44.24 | 510,831 | 44.24 |
| 2026/8/4 | 45.56 | 47.91 | 45.12 | 47.74 | 259,506 | 47.74 |
| 2026/8/3 | 45.00 | 45.76 | 44.60 | 45.67 | 235,039 | 45.67 |
| 2026/7/31 | 44.94 | 45.61 | 43.98 | 45.32 | 157,474 | 45.32 |
| 2026/7/30 | 45.10 | 45.69 | 44.29 | 44.72 | 178,809 | 44.72 |
| 2026/7/29 | 45.80 | 46.03 | 44.46 | 44.92 | 200,076 | 44.92 |
| 2026/7/28 | 46.15 | 46.18 | 45.12 | 45.35 | 129,605 | 45.35 |
| 2026/7/27 | 45.82 | 46.50 | 45.38 | 46.11 | 144,001 | 46.11 |
| 2026/7/24 | 45.59 | 46.16 | 45.54 | 45.71 | 126,295 | 45.71 |
| 2026/7/23 | 45.87 | 45.87 | 44.71 | 45.16 | 171,980 | 45.16 |
| 2026/7/22 | 45.15 | 46.50 | 44.89 | 45.09 | 128,334 | 45.09 |
| 2026/7/21 | 44.08 | 45.53 | 43.70 | 45.14 | 139,128 | 45.14 |
| 2026/7/20 | 44.08 | 44.76 | 43.80 | 44.16 | 185,126 | 44.16 |
1〜20/250件
