日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,989 1,989 1,880 1,917 37,000
2019/12/27 1,900 1,979 1,875 1,962 75,500
2019/12/26 1,899 2,031 1,793 1,850 150,500
2019/12/25 1,790 1,898 1,780 1,897 95,200
2019/12/24 1,720 1,740 1,699 1,726 22,600
2019/12/23 1,698 1,769 1,675 1,702 75,300
2019/12/20 1,607 1,668 1,607 1,635 54,700
2019/12/19 1,650 1,653 1,585 1,609 39,000
2019/12/18 1,651 1,683 1,635 1,643 30,100
2019/12/17 1,610 1,670 1,601 1,665 54,500
2019/12/16 1,570 1,614 1,557 1,575 52,300
2019/12/13 1,531 1,538 1,519 1,534 17,100
2019/12/12 1,500 1,532 1,500 1,515 13,500
2019/12/11 1,493 1,500 1,482 1,496 13,700
2019/12/10 1,512 1,523 1,479 1,504 22,400
2019/12/09 1,521 1,554 1,471 1,507 50,600
2019/12/06 1,454 1,523 1,451 1,491 40,200
2019/12/05 1,424 1,448 1,406 1,448 21,800
2019/12/04 1,382 1,411 1,373 1,411 14,300
2019/12/03 1,428 1,428 1,367 1,382 45,400
2019/12/02 1,350 1,472 1,341 1,428 91,100
2019/11/29 1,320 1,340 1,318 1,337 10,600
2019/11/28 1,344 1,344 1,301 1,321 12,000
2019/11/27 1,318 1,344 1,315 1,330 17,000
2019/11/26 1,306 1,310 1,298 1,309 12,900
2019/11/25 1,287 1,305 1,272 1,305 34,600
2019/11/22 1,297 1,299 1,275 1,297 21,300
2019/11/21 1,306 1,308 1,296 1,300 9,900
2019/11/20 1,326 1,326 1,300 1,306 10,700
2019/11/19 1,337 1,347 1,286 1,346 27,200
2019/11/18 1,337 1,367 1,335 1,339 20,100
2019/11/15 1,361 1,368 1,322 1,336 11,900
2019/11/14 1,287 1,446 1,265 1,361 56,600
2019/11/13 1,415 1,415 1,366 1,377 21,300
2019/11/12 1,406 1,420 1,403 1,420 16,900
2019/11/11 1,414 1,419 1,404 1,410 5,300
2019/11/08 1,405 1,412 1,403 1,405 5,300
2019/11/07 1,417 1,417 1,403 1,404 4,800
2019/11/06 1,405 1,413 1,401 1,403 6,100
2019/11/05 1,405 1,419 1,395 1,405 13,300
2019/11/01 1,423 1,423 1,404 1,404 2,300
2019/10/31 1,417 1,418 1,403 1,418 6,300
2019/10/30 1,415 1,415 1,393 1,404 4,800
2019/10/29 1,410 1,411 1,391 1,404 29,600
2019/10/28 1,427 1,427 1,400 1,407 5,800
2019/10/25 1,426 1,430 1,398 1,400 12,500
2019/10/24 1,417 1,420 1,401 1,420 3,500
2019/10/23 1,371 1,424 1,371 1,409 17,900
2019/10/21 1,345 1,390 1,342 1,383 17,300
2019/10/18 1,357 1,371 1,351 1,353 12,000
2019/10/17 1,400 1,412 1,361 1,371 22,100
2019/10/16 1,445 1,445 1,402 1,412 11,400
2019/10/15 1,463 1,463 1,418 1,431 10,900
2019/10/11 1,512 1,512 1,401 1,433 31,900
2019/10/10 1,523 1,523 1,492 1,512 12,400
2019/10/09 1,523 1,529 1,487 1,519 18,400
2019/10/08 1,598 1,603 1,458 1,502 60,900
2019/10/07 1,541 1,576 1,486 1,569 44,900
2019/10/04 1,367 1,509 1,367 1,471 45,200
2019/10/03 1,400 1,400 1,335 1,367 23,100
2019/10/02 1,381 1,420 1,371 1,395 29,700
2019/10/01 1,339 1,356 1,304 1,352 31,800
2019/09/30 1,398 1,398 1,300 1,309 71,900
2019/09/27 1,212 1,216 1,202 1,212 4,200
2019/09/26 1,225 1,225 1,210 1,212 5,900
2019/09/25 1,228 1,229 1,204 1,225 4,100
2019/09/24 1,184 1,234 1,180 1,230 22,000
2019/09/20 1,160 1,175 1,158 1,172 6,300
2019/09/19 1,153 1,166 1,150 1,150 9,300
2019/09/18 1,170 1,170 1,156 1,164 4,800
2019/09/17 1,169 1,187 1,163 1,170 7,300
2019/09/13 1,178 1,179 1,166 1,175 12,100
2019/09/12 1,180 1,202 1,172 1,185 7,600
2019/09/11 1,191 1,191 1,160 1,171 9,700
2019/09/10 1,212 1,212 1,191 1,192 6,900
2019/09/09 1,183 1,214 1,175 1,212 28,200
2019/09/06 1,200 1,205 1,173 1,195 10,900
2019/09/05 1,199 1,216 1,190 1,200 17,300
2019/09/04 1,204 1,210 1,181 1,194 9,800
2019/09/03 1,206 1,212 1,201 1,210 7,500
2019/09/02 1,213 1,239 1,201 1,235 6,600
2019/08/30 1,183 1,200 1,161 1,200 8,200
2019/08/29 1,178 1,178 1,120 1,153 20,600
2019/08/28 1,207 1,207 1,177 1,178 11,600
2019/08/27 1,224 1,240 1,205 1,209 8,200
2019/08/26 1,210 1,244 1,190 1,217 12,900
2019/08/23 1,274 1,274 1,228 1,237 15,700
2019/08/22 1,245 1,280 1,245 1,277 28,400
2019/08/21 1,189 1,289 1,187 1,267 132,700
2019/08/20 1,181 1,190 1,160 1,180 50,300
2019/08/19 1,240 1,240 1,193 1,193 22,600
2019/08/16 1,276 1,289 1,231 1,251 18,100
2019/08/15 1,331 1,333 1,308 1,314 10,600
2019/08/14 1,400 1,412 1,339 1,351 13,100
2019/08/13 1,371 1,429 1,365 1,391 11,600
2019/08/09 1,361 1,400 1,360 1,370 12,200
2019/08/08 1,351 1,369 1,340 1,351 6,800
2019/08/07 1,355 1,357 1,318 1,357 3,400
2019/08/06 1,343 1,355 1,316 1,355 9,500
2019/08/05 1,355 1,364 1,335 1,364 9,700
2019/08/02 1,376 1,376 1,335 1,361 13,800
2019/08/01 1,412 1,418 1,334 1,376 13,300
2019/07/31 1,438 1,438 1,390 1,412 12,000
2019/07/30 1,482 1,482 1,440 1,449 5,200
2019/07/29 1,463 1,466 1,448 1,466 1,200
2019/07/26 1,465 1,470 1,450 1,463 1,800
2019/07/25 1,473 1,473 1,446 1,462 5,800
2019/07/24 1,498 1,498 1,475 1,481 2,500
2019/07/23 1,509 1,509 1,478 1,498 4,500
2019/07/22 1,492 1,518 1,460 1,498 8,300
2019/07/19 1,510 1,510 1,486 1,492 5,200
2019/07/18 1,477 1,482 1,476 1,482 600
2019/07/17 1,476 1,491 1,466 1,482 3,500
2019/07/16 1,527 1,527 1,476 1,494 6,300
2019/07/12 1,552 1,552 1,528 1,543 3,200
2019/07/11 1,547 1,553 1,514 1,543 9,700
2019/07/10 1,558 1,559 1,502 1,536 9,000
2019/07/09 1,500 1,561 1,500 1,532 9,800
2019/07/08 1,474 1,495 1,474 1,495 3,600
2019/07/05 1,452 1,482 1,450 1,472 5,100
2019/07/04 1,452 1,487 1,448 1,482 7,900
2019/07/03 1,483 1,488 1,450 1,480 7,400
2019/07/02 1,509 1,509 1,480 1,500 4,800
2019/07/01 1,476 1,515 1,451 1,515 10,200
2019/06/28 1,526 1,526 1,414 1,472 31,300
2019/06/27 1,545 1,627 1,505 1,539 32,500
2019/06/26 1,540 1,597 1,499 1,505 23,500
2019/06/26 1 -> 2.00 分割
2019/06/25 3,050 3,125 3,005 3,060 22,500
2019/06/24 2,900 3,035 2,900 2,995 10,800
2019/06/21 2,813 2,895 2,801 2,865 13,400
2019/06/20 2,773 2,869 2,773 2,812 4,300
2019/06/19 2,736 2,925 2,736 2,791 7,000
2019/06/18 2,788 2,820 2,723 2,725 11,200
2019/06/17 2,912 2,947 2,851 2,851 8,800
2019/06/14 2,950 2,965 2,909 2,912 6,100
2019/06/13 2,900 2,930 2,849 2,906 4,300
2019/06/12 2,900 2,931 2,898 2,904 4,700
2019/06/11 2,889 2,899 2,860 2,882 4,000
2019/06/10 2,887 2,890 2,850 2,865 3,200
2019/06/07 2,841 2,864 2,802 2,864 3,500
2019/06/06 2,826 2,900 2,805 2,843 4,500
2019/06/05 2,874 2,896 2,830 2,840 5,600
2019/06/04 2,782 2,887 2,722 2,872 9,700
2019/06/03 2,873 2,899 2,794 2,794 8,300
2019/05/31 3,015 3,045 2,855 2,888 11,600
2019/05/30 3,095 3,100 2,960 2,966 12,500
2019/05/29 3,005 3,005 2,930 2,972 6,300
2019/05/28 3,105 3,110 3,010 3,040 2,500
2019/05/27 3,000 3,130 3,000 3,035 8,000
2019/05/24 2,956 2,992 2,907 2,982 5,900
2019/05/23 3,035 3,035 2,952 2,971 3,500
2019/05/22 3,065 3,120 3,035 3,040 6,600
2019/05/21 3,080 3,095 2,998 3,065 5,300
2019/05/20 2,983 3,150 2,970 3,060 16,300
2019/05/17 2,967 3,030 2,853 2,883 14,200
2019/05/16 3,100 3,100 2,939 2,952 20,300
2019/05/15 2,984 3,175 2,950 3,135 51,100
2019/05/14 2,799 2,927 2,797 2,825 12,300
2019/05/13 2,871 2,917 2,814 2,900 7,900
2019/05/10 2,750 2,884 2,749 2,884 7,800
2019/05/09 2,736 2,776 2,730 2,763 6,500
2019/05/08 2,726 2,818 2,696 2,723 11,800
2019/05/07 2,720 2,756 2,710 2,725 5,000
2019/04/26 2,706 2,735 2,671 2,718 4,900
2019/04/25 2,781 2,788 2,718 2,723 4,900
2019/04/24 2,835 2,965 2,760 2,781 12,800
2019/04/23 2,750 2,898 2,748 2,857 18,800
2019/04/22 2,775 2,775 2,700 2,701 8,600
2019/04/19 2,793 2,843 2,757 2,759 4,100
2019/04/18 2,873 2,874 2,777 2,804 8,500
2019/04/17 2,915 2,920 2,820 2,844 4,600
2019/04/16 2,998 2,998 2,865 2,865 11,300
2019/04/15 3,200 3,200 2,930 3,040 20,200
2019/04/12 2,800 3,070 2,800 3,040 25,300
2019/04/11 2,733 2,787 2,720 2,787 7,400
2019/04/10 2,711 2,750 2,711 2,745 11,800
2019/04/09 2,718 2,784 2,718 2,761 8,700
2019/04/08 2,811 2,830 2,786 2,798 5,900
2019/04/05 2,839 2,839 2,806 2,816 2,500
2019/04/04 2,864 2,877 2,836 2,839 2,700
2019/04/03 2,880 2,917 2,848 2,878 4,000
2019/04/02 2,971 2,971 2,891 2,891 7,400
2019/04/01 2,931 2,988 2,912 2,921 12,400
2019/03/29 2,828 2,925 2,786 2,925 6,500
2019/03/28 2,893 2,930 2,780 2,810 11,400
2019/03/27 3,020 3,055 2,863 2,893 8,700
2019/03/26 3,080 3,085 2,966 2,981 9,500
2019/03/25 3,145 3,145 3,025 3,120 3,800
2019/03/22 3,230 3,250 3,145 3,195 5,500
2019/03/20 3,320 3,320 3,210 3,255 4,000
2019/03/19 3,415 3,430 3,320 3,320 2,200
2019/03/18 3,445 3,445 3,320 3,385 4,100
2019/03/15 3,375 3,495 3,345 3,440 5,500
2019/03/14 3,560 3,600 3,305 3,370 9,400
2019/03/13 3,310 3,520 3,310 3,510 9,300
2019/03/12 3,240 3,300 3,205 3,270 1,700
2019/03/11 3,310 3,310 3,170 3,255 2,400
2019/03/08 3,230 3,370 3,175 3,310 4,700
2019/03/07 3,315 3,320 3,260 3,275 4,000
2019/03/06 3,380 3,415 3,295 3,345 5,800
2019/03/05 3,375 3,425 3,310 3,380 3,900
2019/03/04 3,455 3,455 3,330 3,375 6,500
2019/03/01 3,460 3,480 3,435 3,450 4,000
2019/02/28 3,565 3,570 3,470 3,485 1,500
2019/02/27 3,610 3,610 3,490 3,540 3,400
2019/02/26 3,670 3,670 3,560 3,560 2,200
2019/02/25 3,710 3,770 3,660 3,670 2,900
2019/02/22 3,765 3,845 3,625 3,780 5,100
2019/02/21 3,805 3,805 3,710 3,795 2,000
2019/02/20 3,790 3,825 3,525 3,805 3,500
2019/02/19 3,880 3,895 3,800 3,855 2,200
2019/02/18 3,870 3,940 3,870 3,880 4,300
2019/02/15 3,605 3,900 3,400 3,870 14,500
2019/02/14 4,050 4,050 3,700 3,880 11,100
2019/02/13 4,115 4,150 4,050 4,060 6,300
2019/02/12 4,140 4,180 3,945 4,115 19,800
2019/02/08 3,915 4,105 3,880 4,085 20,600
2019/02/07 3,880 4,085 3,820 3,985 22,200
2019/02/06 3,840 3,865 3,780 3,805 5,400
2019/02/05 3,885 3,885 3,770 3,770 9,200
2019/02/04 3,665 3,905 3,595 3,825 17,800
2019/02/01 3,525 3,690 3,510 3,605 8,600
2019/01/31 3,480 3,530 3,380 3,465 6,900
2019/01/30 3,545 3,585 3,370 3,370 10,600
2019/01/29 3,320 3,610 3,315 3,540 13,500
2019/01/28 3,365 3,380 3,260 3,320 7,400
2019/01/25 3,380 3,380 3,305 3,335 10,000
2019/01/24 3,060 3,245 3,050 3,240 9,700
2019/01/23 3,025 3,110 3,015 3,065 6,800
2019/01/22 3,085 3,150 3,030 3,035 7,200
2019/01/21 3,280 3,280 3,055 3,105 9,700
2019/01/18 3,305 3,350 3,225 3,225 5,000
2019/01/17 3,400 3,420 3,295 3,305 5,800
2019/01/16 3,370 3,480 3,345 3,400 9,000
2019/01/15 3,250 3,345 3,110 3,265 4,600
2019/01/11 3,300 3,395 3,195 3,250 8,900
2019/01/10 3,310 3,310 3,180 3,240 7,500
2019/01/09 3,295 3,320 3,205 3,240 6,900
2019/01/08 3,170 3,300 3,165 3,215 15,600
2019/01/07 3,070 3,165 3,070 3,115 14,700
2019/01/04 2,749 3,040 2,748 3,000 10,500

このページの先頭へ