ブリッジインターナショナル(7039)の株価時系列情報
ブリッジインターナショナル(7039)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,677 | 1,708 | 1,677 | 1,708 | 5,800 |
| 2024/04/26 | 1,665 | 1,685 | 1,655 | 1,676 | 6,800 |
| 2024/04/25 | 1,724 | 1,724 | 1,673 | 1,674 | 5,600 |
| 2024/04/24 | 1,712 | 1,740 | 1,700 | 1,724 | 13,800 |
| 2024/04/23 | 1,687 | 1,705 | 1,670 | 1,705 | 9,300 |
| 2024/04/22 | 1,685 | 1,690 | 1,652 | 1,685 | 3,800 |
| 2024/04/19 | 1,693 | 1,696 | 1,643 | 1,671 | 18,700 |
| 2024/04/18 | 1,654 | 1,692 | 1,654 | 1,685 | 9,200 |
| 2024/04/17 | 1,656 | 1,679 | 1,643 | 1,654 | 11,900 |
| 2024/04/16 | 1,646 | 1,693 | 1,642 | 1,662 | 9,400 |
| 2024/04/15 | 1,653 | 1,694 | 1,653 | 1,656 | 7,300 |
| 2024/04/12 | 1,701 | 1,705 | 1,681 | 1,685 | 3,800 |
| 2024/04/11 | 1,738 | 1,738 | 1,675 | 1,701 | 8,000 |
| 2024/04/10 | 1,697 | 1,736 | 1,697 | 1,723 | 7,900 |
| 2024/04/09 | 1,676 | 1,698 | 1,673 | 1,685 | 4,600 |
| 2024/04/08 | 1,688 | 1,701 | 1,652 | 1,673 | 16,500 |
| 2024/04/05 | 1,677 | 1,730 | 1,677 | 1,688 | 19,000 |
| 2024/04/04 | 1,750 | 1,758 | 1,689 | 1,701 | 12,100 |
| 2024/04/03 | 1,709 | 1,760 | 1,692 | 1,733 | 32,300 |
| 2024/04/02 | 1,748 | 1,750 | 1,708 | 1,709 | 22,700 |
| 2024/04/01 | 1,712 | 1,743 | 1,675 | 1,738 | 36,200 |
| 2024/03/29 | 1,655 | 1,712 | 1,645 | 1,695 | 32,900 |
| 2024/03/28 | 1,606 | 1,678 | 1,606 | 1,643 | 29,500 |
| 2024/03/27 | 1,603 | 1,645 | 1,587 | 1,615 | 25,400 |
| 2024/03/26 | 1,570 | 1,630 | 1,569 | 1,603 | 30,000 |
| 2024/03/25 | 1,604 | 1,608 | 1,560 | 1,570 | 17,500 |
| 2024/03/22 | 1,591 | 1,636 | 1,583 | 1,620 | 22,500 |
| 2024/03/21 | 1,600 | 1,601 | 1,580 | 1,584 | 19,200 |
| 2024/03/19 | 1,565 | 1,600 | 1,564 | 1,594 | 13,400 |
| 2024/03/18 | 1,559 | 1,591 | 1,559 | 1,565 | 16,300 |
| 2024/03/15 | 1,565 | 1,576 | 1,539 | 1,559 | 16,400 |
| 2024/03/14 | 1,520 | 1,623 | 1,520 | 1,570 | 51,900 |
| 2024/03/13 | 1,566 | 1,570 | 1,516 | 1,516 | 15,700 |
| 2024/03/12 | 1,507 | 1,559 | 1,492 | 1,550 | 19,200 |
| 2024/03/11 | 1,520 | 1,543 | 1,492 | 1,507 | 41,900 |
| 2024/03/08 | 1,546 | 1,553 | 1,532 | 1,541 | 11,500 |
| 2024/03/07 | 1,570 | 1,574 | 1,542 | 1,546 | 30,300 |
| 2024/03/06 | 1,601 | 1,615 | 1,566 | 1,570 | 31,000 |
| 2024/03/05 | 1,604 | 1,637 | 1,585 | 1,610 | 46,600 |
| 2024/03/04 | 1,620 | 1,653 | 1,604 | 1,604 | 65,300 |
| 2024/03/01 | 1,646 | 1,652 | 1,605 | 1,608 | 44,800 |
| 2024/02/29 | 1,708 | 1,710 | 1,664 | 1,670 | 25,800 |
| 2024/02/28 | 1,695 | 1,725 | 1,643 | 1,709 | 75,700 |
| 2024/02/27 | 1,643 | 1,692 | 1,602 | 1,678 | 143,200 |
| 2024/02/26 | 1,482 | 1,530 | 1,482 | 1,523 | 7,200 |
| 2024/02/22 | 1,531 | 1,531 | 1,482 | 1,482 | 10,100 |
| 2024/02/21 | 1,566 | 1,566 | 1,508 | 1,510 | 3,400 |
| 2024/02/20 | 1,576 | 1,585 | 1,555 | 1,556 | 6,200 |
| 2024/02/19 | 1,569 | 1,602 | 1,528 | 1,571 | 27,700 |
| 2024/02/16 | 1,529 | 1,569 | 1,506 | 1,569 | 23,800 |
| 2024/02/15 | 1,476 | 1,532 | 1,475 | 1,517 | 21,600 |
| 2024/02/14 | 1,465 | 1,500 | 1,436 | 1,470 | 34,600 |
| 2024/02/13 | 1,500 | 1,556 | 1,488 | 1,495 | 32,100 |
| 2024/02/09 | 1,636 | 1,644 | 1,450 | 1,519 | 101,300 |
| 2024/02/08 | 1,652 | 1,653 | 1,603 | 1,620 | 19,600 |
| 2024/02/07 | 1,675 | 1,675 | 1,635 | 1,651 | 12,200 |
| 2024/02/06 | 1,700 | 1,700 | 1,674 | 1,674 | 10,300 |
| 2024/02/05 | 1,708 | 1,716 | 1,690 | 1,699 | 7,500 |
| 2024/02/02 | 1,664 | 1,708 | 1,663 | 1,699 | 8,000 |
| 2024/02/01 | 1,710 | 1,731 | 1,670 | 1,672 | 12,700 |
| 2024/01/31 | 1,723 | 1,746 | 1,716 | 1,731 | 9,200 |
| 2024/01/30 | 1,742 | 1,742 | 1,707 | 1,716 | 5,700 |
| 2024/01/29 | 1,728 | 1,741 | 1,716 | 1,741 | 8,700 |
| 2024/01/26 | 1,725 | 1,772 | 1,709 | 1,728 | 23,700 |
| 2024/01/25 | 1,733 | 1,733 | 1,690 | 1,719 | 12,400 |
| 2024/01/24 | 1,670 | 1,747 | 1,670 | 1,719 | 15,200 |
| 2024/01/23 | 1,729 | 1,747 | 1,670 | 1,670 | 20,700 |
| 2024/01/22 | 1,616 | 1,735 | 1,616 | 1,729 | 37,400 |
| 2024/01/19 | 1,571 | 1,606 | 1,562 | 1,606 | 6,100 |
| 2024/01/18 | 1,561 | 1,580 | 1,553 | 1,571 | 8,900 |
| 2024/01/17 | 1,600 | 1,600 | 1,570 | 1,585 | 7,300 |
| 2024/01/16 | 1,589 | 1,620 | 1,581 | 1,593 | 5,900 |
| 2024/01/15 | 1,584 | 1,607 | 1,573 | 1,602 | 11,800 |
| 2024/01/12 | 1,622 | 1,622 | 1,578 | 1,597 | 13,500 |
| 2024/01/11 | 1,657 | 1,657 | 1,605 | 1,627 | 17,100 |
| 2024/01/10 | 1,658 | 1,658 | 1,638 | 1,643 | 10,900 |
| 2024/01/09 | 1,637 | 1,658 | 1,621 | 1,650 | 12,700 |
| 2024/01/05 | 1,652 | 1,657 | 1,622 | 1,630 | 11,500 |
| 2024/01/04 | 1,599 | 1,649 | 1,599 | 1,646 | 10,800 |
| 2023/12/29 | 1,619 | 1,626 | 1,587 | 1,612 | 32,200 |
| 2023/12/28 | 1,510 | 1,595 | 1,504 | 1,595 | 22,800 |
| 2023/12/27 | 1,510 | 1,558 | 1,510 | 1,557 | 46,900 |
| 2023/12/26 | 1,480 | 1,527 | 1,480 | 1,507 | 29,500 |
| 2023/12/25 | 1,534 | 1,534 | 1,481 | 1,486 | 21,900 |
| 2023/12/22 | 1,548 | 1,548 | 1,500 | 1,503 | 17,900 |
| 2023/12/21 | 1,499 | 1,542 | 1,487 | 1,537 | 20,900 |
| 2023/12/20 | 1,525 | 1,546 | 1,515 | 1,521 | 28,000 |
| 2023/12/19 | 1,462 | 1,529 | 1,458 | 1,496 | 53,300 |
| 2023/12/18 | 1,461 | 1,466 | 1,424 | 1,432 | 45,800 |
| 2023/12/15 | 1,455 | 1,470 | 1,406 | 1,468 | 68,500 |
| 2023/12/14 | 1,504 | 1,507 | 1,455 | 1,455 | 48,500 |
| 2023/12/13 | 1,500 | 1,508 | 1,491 | 1,508 | 10,900 |
| 2023/12/12 | 1,519 | 1,519 | 1,480 | 1,492 | 82,800 |
| 2023/12/11 | 1,503 | 1,530 | 1,503 | 1,511 | 18,300 |
| 2023/12/08 | 1,540 | 1,540 | 1,496 | 1,496 | 32,500 |
| 2023/12/07 | 1,589 | 1,589 | 1,540 | 1,547 | 16,200 |
| 2023/12/06 | 1,550 | 1,584 | 1,544 | 1,572 | 13,600 |
| 2023/12/05 | 1,561 | 1,579 | 1,560 | 1,562 | 14,400 |
| 2023/12/04 | 1,548 | 1,591 | 1,543 | 1,579 | 19,000 |
| 2023/12/01 | 1,596 | 1,596 | 1,553 | 1,553 | 19,100 |
| 2023/11/30 | 1,618 | 1,618 | 1,583 | 1,608 | 9,700 |
| 2023/11/29 | 1,600 | 1,625 | 1,595 | 1,613 | 9,500 |
| 2023/11/28 | 1,629 | 1,629 | 1,608 | 1,611 | 12,400 |
| 2023/11/27 | 1,642 | 1,650 | 1,625 | 1,625 | 7,800 |
| 2023/11/24 | 1,641 | 1,663 | 1,641 | 1,642 | 5,300 |
| 2023/11/22 | 1,648 | 1,651 | 1,626 | 1,637 | 5,400 |
| 2023/11/21 | 1,643 | 1,655 | 1,620 | 1,651 | 8,700 |
| 2023/11/20 | 1,615 | 1,655 | 1,615 | 1,625 | 9,000 |
| 2023/11/17 | 1,620 | 1,630 | 1,598 | 1,619 | 14,000 |
| 2023/11/16 | 1,605 | 1,620 | 1,582 | 1,620 | 7,800 |
| 2023/11/15 | 1,556 | 1,622 | 1,556 | 1,606 | 22,200 |
| 2023/11/14 | 1,574 | 1,581 | 1,523 | 1,556 | 73,000 |
| 2023/11/13 | 1,539 | 1,585 | 1,510 | 1,534 | 49,600 |
| 2023/11/10 | 1,590 | 1,631 | 1,517 | 1,517 | 91,600 |
| 2023/11/09 | 1,633 | 1,633 | 1,577 | 1,599 | 59,500 |
| 2023/11/08 | 1,676 | 1,681 | 1,625 | 1,648 | 19,300 |
| 2023/11/07 | 1,707 | 1,707 | 1,655 | 1,659 | 20,500 |
| 2023/11/06 | 1,684 | 1,718 | 1,684 | 1,708 | 32,600 |
| 2023/11/02 | 1,676 | 1,690 | 1,642 | 1,668 | 18,200 |
| 2023/11/01 | 1,686 | 1,686 | 1,645 | 1,664 | 13,800 |
| 2023/10/31 | 1,626 | 1,677 | 1,621 | 1,670 | 82,800 |
| 2023/10/30 | 1,650 | 1,658 | 1,637 | 1,637 | 20,700 |
| 2023/10/27 | 1,669 | 1,680 | 1,641 | 1,663 | 14,900 |
| 2023/10/26 | 1,652 | 1,670 | 1,649 | 1,669 | 11,800 |
| 2023/10/25 | 1,691 | 1,707 | 1,676 | 1,676 | 11,800 |
| 2023/10/24 | 1,650 | 1,692 | 1,602 | 1,677 | 25,900 |
| 2023/10/23 | 1,678 | 1,697 | 1,644 | 1,650 | 16,300 |
| 2023/10/20 | 1,680 | 1,694 | 1,640 | 1,678 | 21,300 |
| 2023/10/19 | 1,700 | 1,720 | 1,679 | 1,683 | 15,100 |
| 2023/10/18 | 1,680 | 1,701 | 1,680 | 1,700 | 8,600 |
| 2023/10/17 | 1,709 | 1,727 | 1,663 | 1,680 | 20,400 |
| 2023/10/16 | 1,743 | 1,745 | 1,661 | 1,690 | 48,700 |
| 2023/10/13 | 1,802 | 1,802 | 1,743 | 1,752 | 27,700 |
| 2023/10/12 | 1,818 | 1,818 | 1,796 | 1,802 | 10,600 |
| 2023/10/11 | 1,866 | 1,866 | 1,821 | 1,826 | 9,000 |
| 2023/10/10 | 1,860 | 1,873 | 1,843 | 1,861 | 15,700 |
| 2023/10/06 | 1,825 | 1,845 | 1,805 | 1,845 | 5,000 |
| 2023/10/05 | 1,810 | 1,844 | 1,810 | 1,831 | 8,100 |
| 2023/10/04 | 1,829 | 1,842 | 1,802 | 1,802 | 15,800 |
| 2023/10/03 | 1,877 | 1,899 | 1,839 | 1,847 | 20,700 |
| 2023/10/02 | 1,946 | 1,955 | 1,899 | 1,917 | 21,000 |
| 2023/09/29 | 1,906 | 1,946 | 1,882 | 1,932 | 36,200 |
| 2023/09/28 | 1,946 | 1,946 | 1,863 | 1,906 | 146,700 |
| 2023/09/27 | 1,777 | 1,794 | 1,760 | 1,786 | 6,200 |
| 2023/09/26 | 1,798 | 1,798 | 1,777 | 1,777 | 4,200 |
| 2023/09/25 | 1,789 | 1,808 | 1,774 | 1,799 | 12,300 |
| 2023/09/22 | 1,747 | 1,782 | 1,735 | 1,772 | 7,300 |
| 2023/09/21 | 1,776 | 1,780 | 1,733 | 1,748 | 15,200 |
| 2023/09/20 | 1,776 | 1,808 | 1,771 | 1,776 | 9,700 |
| 2023/09/19 | 1,792 | 1,793 | 1,764 | 1,781 | 12,900 |
| 2023/09/15 | 1,806 | 1,806 | 1,780 | 1,789 | 19,700 |
| 2023/09/14 | 1,827 | 1,827 | 1,777 | 1,806 | 16,200 |
| 2023/09/13 | 1,750 | 1,825 | 1,750 | 1,807 | 30,800 |
| 2023/09/12 | 1,761 | 1,780 | 1,745 | 1,750 | 14,300 |
| 2023/09/11 | 1,800 | 1,803 | 1,742 | 1,761 | 46,200 |
| 2023/09/08 | 1,824 | 1,837 | 1,783 | 1,799 | 21,500 |
| 2023/09/07 | 1,878 | 1,880 | 1,840 | 1,840 | 11,700 |
| 2023/09/06 | 1,843 | 1,877 | 1,843 | 1,877 | 12,700 |
| 2023/09/05 | 1,845 | 1,872 | 1,840 | 1,846 | 9,600 |
| 2023/09/04 | 1,894 | 1,906 | 1,863 | 1,863 | 13,400 |
| 2023/09/01 | 1,890 | 1,906 | 1,878 | 1,894 | 8,400 |
| 2023/08/31 | 1,917 | 1,920 | 1,891 | 1,900 | 8,300 |
| 2023/08/30 | 1,871 | 1,934 | 1,869 | 1,918 | 28,100 |
| 2023/08/29 | 1,886 | 1,886 | 1,853 | 1,853 | 4,900 |
| 2023/08/28 | 1,898 | 1,900 | 1,853 | 1,861 | 12,500 |
| 2023/08/25 | 1,825 | 1,880 | 1,821 | 1,879 | 9,000 |
| 2023/08/24 | 1,852 | 1,865 | 1,815 | 1,843 | 16,100 |
| 2023/08/23 | 1,774 | 1,862 | 1,747 | 1,836 | 43,700 |
| 2023/08/22 | 1,825 | 1,825 | 1,742 | 1,746 | 27,500 |
| 2023/08/21 | 1,782 | 1,813 | 1,782 | 1,813 | 8,900 |
| 2023/08/18 | 1,730 | 1,805 | 1,730 | 1,785 | 22,700 |
| 2023/08/17 | 1,784 | 1,785 | 1,740 | 1,741 | 82,400 |
| 2023/08/16 | 1,835 | 1,848 | 1,773 | 1,785 | 88,400 |
| 2023/08/15 | 1,900 | 1,935 | 1,830 | 1,852 | 123,600 |
| 2023/08/14 | 2,273 | 2,288 | 1,870 | 1,916 | 139,100 |
| 2023/08/10 | 2,231 | 2,253 | 2,208 | 2,228 | 23,200 |
| 2023/08/09 | 2,255 | 2,263 | 2,241 | 2,254 | 9,400 |
| 2023/08/08 | 2,267 | 2,289 | 2,255 | 2,258 | 5,200 |
| 2023/08/07 | 2,270 | 2,291 | 2,245 | 2,267 | 11,100 |
| 2023/08/04 | 2,257 | 2,302 | 2,250 | 2,270 | 12,500 |
| 2023/08/03 | 2,283 | 2,299 | 2,274 | 2,277 | 6,100 |
| 2023/08/02 | 2,324 | 2,330 | 2,300 | 2,308 | 7,500 |
| 2023/08/01 | 2,311 | 2,340 | 2,310 | 2,324 | 6,300 |
| 2023/07/31 | 2,315 | 2,315 | 2,291 | 2,309 | 5,800 |
| 2023/07/28 | 2,272 | 2,298 | 2,254 | 2,278 | 8,200 |
| 2023/07/27 | 2,261 | 2,278 | 2,244 | 2,272 | 7,400 |
| 2023/07/26 | 2,271 | 2,281 | 2,261 | 2,261 | 3,400 |
| 2023/07/25 | 2,294 | 2,312 | 2,271 | 2,271 | 6,600 |
| 2023/07/24 | 2,276 | 2,315 | 2,264 | 2,306 | 17,900 |
| 2023/07/21 | 2,275 | 2,295 | 2,257 | 2,268 | 15,800 |
| 2023/07/20 | 2,296 | 2,312 | 2,291 | 2,304 | 7,000 |
| 2023/07/19 | 2,275 | 2,313 | 2,267 | 2,296 | 9,700 |
| 2023/07/18 | 2,273 | 2,282 | 2,244 | 2,267 | 5,900 |
| 2023/07/14 | 2,298 | 2,298 | 2,235 | 2,273 | 6,900 |
| 2023/07/13 | 2,220 | 2,309 | 2,207 | 2,275 | 32,000 |
| 2023/07/12 | 2,259 | 2,264 | 2,220 | 2,221 | 17,400 |
| 2023/07/11 | 2,318 | 2,318 | 2,251 | 2,270 | 9,800 |
| 2023/07/10 | 2,289 | 2,321 | 2,273 | 2,290 | 7,900 |
| 2023/07/07 | 2,270 | 2,320 | 2,249 | 2,304 | 13,500 |
| 2023/07/06 | 2,337 | 2,337 | 2,271 | 2,275 | 9,200 |