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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,453 | 1,475 | 1,453 | 1,475 | 1,600 |
| 2024/11/07 | 1,462 | 1,462 | 1,448 | 1,453 | 4,000 |
| 2024/11/06 | 1,461 | 1,462 | 1,447 | 1,452 | 3,900 |
| 2024/11/05 | 1,460 | 1,462 | 1,460 | 1,460 | 1,700 |
| 2024/11/01 | 1,459 | 1,465 | 1,455 | 1,460 | 2,200 |
| 2024/10/31 | 1,476 | 1,478 | 1,461 | 1,465 | 4,800 |
| 2024/10/30 | 1,460 | 1,470 | 1,459 | 1,470 | 3,100 |
| 2024/10/29 | 1,458 | 1,467 | 1,450 | 1,459 | 3,200 |
| 2024/10/28 | 1,450 | 1,459 | 1,450 | 1,458 | 800 |
| 2024/10/25 | 1,439 | 1,450 | 1,434 | 1,450 | 1,500 |
| 2024/10/24 | 1,446 | 1,456 | 1,432 | 1,450 | 6,500 |
| 2024/10/23 | 1,470 | 1,470 | 1,450 | 1,458 | 1,800 |
| 2024/10/22 | 1,460 | 1,482 | 1,455 | 1,471 | 2,600 |
| 2024/10/21 | 1,454 | 1,460 | 1,454 | 1,460 | 5,700 |
| 2024/10/18 | 1,462 | 1,468 | 1,454 | 1,454 | 3,000 |
| 2024/10/17 | 1,463 | 1,470 | 1,449 | 1,469 | 4,000 |
| 2024/10/16 | 1,460 | 1,475 | 1,460 | 1,462 | 3,000 |
| 2024/10/15 | 1,475 | 1,480 | 1,462 | 1,462 | 2,000 |
| 2024/10/11 | 1,475 | 1,480 | 1,459 | 1,475 | 1,500 |
| 2024/10/10 | 1,481 | 1,485 | 1,475 | 1,475 | 1,700 |
| 2024/10/09 | 1,474 | 1,480 | 1,471 | 1,480 | 1,500 |
| 2024/10/08 | 1,475 | 1,488 | 1,459 | 1,471 | 2,800 |
| 2024/10/07 | 1,460 | 1,494 | 1,460 | 1,474 | 2,700 |
| 2024/10/04 | 1,471 | 1,471 | 1,471 | 1,471 | 1,300 |
| 2024/10/03 | 1,469 | 1,498 | 1,460 | 1,470 | 4,500 |
| 2024/10/02 | 1,467 | 1,486 | 1,457 | 1,469 | 2,500 |
| 2024/10/01 | 1,482 | 1,510 | 1,476 | 1,495 | 1,800 |
| 2024/09/30 | 1,493 | 1,495 | 1,445 | 1,479 | 2,900 |
| 2024/09/27 | 1,510 | 1,510 | 1,490 | 1,508 | 1,600 |
| 2024/09/26 | 1,500 | 1,510 | 1,499 | 1,510 | 2,500 |
| 2024/09/25 | 1,500 | 1,501 | 1,500 | 1,500 | 3,400 |
| 2024/09/24 | 1,486 | 1,500 | 1,485 | 1,500 | 4,200 |
| 2024/09/20 | 1,510 | 1,517 | 1,478 | 1,484 | 8,600 |
| 2024/09/19 | 1,450 | 1,488 | 1,450 | 1,488 | 6,000 |
| 2024/09/18 | 1,445 | 1,459 | 1,442 | 1,449 | 1,700 |
| 2024/09/17 | 1,457 | 1,457 | 1,422 | 1,446 | 1,700 |
| 2024/09/13 | 1,458 | 1,458 | 1,433 | 1,457 | 2,000 |
| 2024/09/12 | 1,447 | 1,459 | 1,435 | 1,458 | 4,000 |
| 2024/09/11 | 1,442 | 1,459 | 1,431 | 1,447 | 7,000 |
| 2024/09/10 | 1,435 | 1,459 | 1,435 | 1,442 | 2,200 |
| 2024/09/09 | 1,425 | 1,435 | 1,420 | 1,435 | 4,000 |
| 2024/09/06 | 1,442 | 1,449 | 1,421 | 1,433 | 3,500 |
| 2024/09/05 | 1,430 | 1,457 | 1,430 | 1,442 | 6,700 |
| 2024/09/04 | 1,434 | 1,457 | 1,432 | 1,432 | 6,000 |
| 2024/09/03 | 1,460 | 1,468 | 1,436 | 1,460 | 2,400 |
| 2024/09/02 | 1,459 | 1,463 | 1,442 | 1,460 | 6,700 |
| 2024/08/30 | 1,459 | 1,465 | 1,454 | 1,459 | 4,200 |
| 2024/08/29 | 1,459 | 1,464 | 1,445 | 1,454 | 6,800 |
| 2024/08/28 | 1,454 | 1,460 | 1,440 | 1,454 | 5,800 |
| 2024/08/27 | 1,452 | 1,459 | 1,450 | 1,454 | 4,500 |
| 2024/08/26 | 1,434 | 1,465 | 1,434 | 1,455 | 9,400 |
| 2024/08/23 | 1,450 | 1,464 | 1,441 | 1,454 | 4,100 |
| 2024/08/22 | 1,454 | 1,459 | 1,449 | 1,452 | 7,100 |
| 2024/08/21 | 1,450 | 1,454 | 1,444 | 1,454 | 4,300 |
| 2024/08/20 | 1,450 | 1,452 | 1,435 | 1,452 | 4,200 |
| 2024/08/19 | 1,469 | 1,469 | 1,423 | 1,427 | 11,600 |
| 2024/08/16 | 1,430 | 1,435 | 1,413 | 1,421 | 9,500 |
| 2024/08/15 | 1,415 | 1,422 | 1,402 | 1,409 | 14,300 |
| 2024/08/14 | 1,333 | 1,447 | 1,333 | 1,395 | 25,800 |
| 2024/08/13 | 1,327 | 1,355 | 1,325 | 1,331 | 10,600 |
| 2024/08/09 | 1,362 | 1,362 | 1,300 | 1,315 | 65,500 |
| 2024/08/08 | 1,326 | 1,348 | 1,326 | 1,337 | 8,200 |
| 2024/08/07 | 1,271 | 1,350 | 1,271 | 1,350 | 6,400 |
| 2024/08/06 | 1,257 | 1,329 | 1,237 | 1,319 | 26,300 |
| 2024/08/05 | 1,332 | 1,362 | 1,180 | 1,180 | 27,100 |
| 2024/08/02 | 1,561 | 1,578 | 1,470 | 1,480 | 60,400 |
| 2024/08/01 | 1,592 | 1,593 | 1,545 | 1,569 | 26,900 |
| 2024/07/31 | 1,550 | 1,550 | 1,545 | 1,550 | 2,900 |
| 2024/07/30 | 1,553 | 1,555 | 1,546 | 1,550 | 2,200 |
| 2024/07/29 | 1,572 | 1,581 | 1,555 | 1,555 | 3,800 |
| 2024/07/26 | 1,546 | 1,564 | 1,531 | 1,564 | 6,200 |
| 2024/07/25 | 1,540 | 1,546 | 1,525 | 1,546 | 4,000 |
| 2024/07/24 | 1,543 | 1,559 | 1,541 | 1,547 | 4,900 |
| 2024/07/23 | 1,552 | 1,560 | 1,541 | 1,545 | 3,200 |
| 2024/07/22 | 1,566 | 1,566 | 1,541 | 1,560 | 3,800 |
| 2024/07/19 | 1,590 | 1,592 | 1,542 | 1,567 | 9,600 |
| 2024/07/18 | 1,594 | 1,597 | 1,584 | 1,592 | 1,200 |
| 2024/07/17 | 1,599 | 1,599 | 1,582 | 1,597 | 2,500 |
| 2024/07/16 | 1,595 | 1,598 | 1,582 | 1,598 | 3,500 |
| 2024/07/12 | 1,572 | 1,594 | 1,571 | 1,592 | 2,900 |
| 2024/07/11 | 1,581 | 1,581 | 1,575 | 1,580 | 1,500 |
| 2024/07/10 | 1,592 | 1,592 | 1,580 | 1,580 | 1,200 |
| 2024/07/09 | 1,594 | 1,594 | 1,571 | 1,592 | 3,900 |
| 2024/07/08 | 1,567 | 1,592 | 1,561 | 1,592 | 5,700 |
| 2024/07/05 | 1,576 | 1,576 | 1,558 | 1,570 | 2,300 |
| 2024/07/04 | 1,576 | 1,585 | 1,556 | 1,566 | 4,200 |
| 2024/07/03 | 1,600 | 1,612 | 1,575 | 1,585 | 9,200 |
| 2024/07/02 | 1,526 | 1,592 | 1,526 | 1,587 | 23,300 |
| 2024/07/01 | 1,521 | 1,535 | 1,513 | 1,528 | 4,200 |
| 2024/06/28 | 1,547 | 1,548 | 1,512 | 1,522 | 5,200 |
| 2024/06/27 | 1,549 | 1,549 | 1,530 | 1,538 | 2,300 |
| 2024/06/26 | 1,536 | 1,548 | 1,519 | 1,540 | 3,300 |
| 2024/06/25 | 1,540 | 1,545 | 1,517 | 1,529 | 2,400 |
| 2024/06/24 | 1,548 | 1,549 | 1,526 | 1,541 | 5,200 |
| 2024/06/21 | 1,481 | 1,530 | 1,481 | 1,526 | 8,400 |
| 2024/06/20 | 1,481 | 1,483 | 1,481 | 1,483 | 400 |
| 2024/06/19 | 1,495 | 1,498 | 1,477 | 1,498 | 9,200 |
| 2024/06/18 | 1,488 | 1,488 | 1,481 | 1,485 | 2,300 |
| 2024/06/17 | 1,485 | 1,495 | 1,472 | 1,476 | 4,400 |
| 2024/06/14 | 1,471 | 1,497 | 1,471 | 1,480 | 2,300 |
| 2024/06/13 | 1,485 | 1,485 | 1,456 | 1,473 | 5,500 |
| 2024/06/12 | 1,483 | 1,486 | 1,474 | 1,486 | 1,100 |
| 2024/06/11 | 1,455 | 1,499 | 1,455 | 1,495 | 10,500 |
| 2024/06/10 | 1,490 | 1,490 | 1,450 | 1,454 | 13,700 |
| 2024/06/07 | 1,502 | 1,502 | 1,489 | 1,500 | 700 |
| 2024/06/06 | 1,502 | 1,525 | 1,502 | 1,502 | 2,600 |
| 2024/06/05 | 1,499 | 1,523 | 1,486 | 1,514 | 7,000 |
| 2024/06/04 | 1,493 | 1,508 | 1,491 | 1,499 | 2,200 |
| 2024/06/03 | 1,510 | 1,525 | 1,482 | 1,493 | 8,400 |
| 2024/05/31 | 1,472 | 1,514 | 1,472 | 1,503 | 7,800 |
| 2024/05/30 | 1,437 | 1,468 | 1,424 | 1,468 | 8,400 |
| 2024/05/29 | 1,463 | 1,469 | 1,425 | 1,439 | 18,500 |
| 2024/05/28 | 1,496 | 1,570 | 1,417 | 1,447 | 68,900 |
| 2024/05/27 | 1,525 | 1,539 | 1,494 | 1,494 | 21,900 |
| 2024/05/24 | 1,533 | 1,559 | 1,532 | 1,535 | 8,700 |
| 2024/05/23 | 1,546 | 1,550 | 1,531 | 1,547 | 5,100 |
| 2024/05/22 | 1,540 | 1,550 | 1,532 | 1,550 | 2,300 |
| 2024/05/21 | 1,535 | 1,560 | 1,533 | 1,539 | 4,300 |
| 2024/05/20 | 1,539 | 1,549 | 1,524 | 1,524 | 6,800 |
| 2024/05/17 | 1,550 | 1,570 | 1,520 | 1,543 | 11,200 |
| 2024/05/16 | 1,528 | 1,577 | 1,527 | 1,550 | 23,100 |
| 2024/05/15 | 1,661 | 1,661 | 1,481 | 1,509 | 61,800 |
| 2024/05/14 | 1,655 | 1,679 | 1,650 | 1,661 | 14,700 |
| 2024/05/13 | 1,667 | 1,671 | 1,644 | 1,653 | 13,300 |
| 2024/05/10 | 1,707 | 1,710 | 1,671 | 1,674 | 5,000 |
| 2024/05/09 | 1,692 | 1,719 | 1,692 | 1,719 | 1,700 |
| 2024/05/08 | 1,675 | 1,719 | 1,673 | 1,692 | 14,100 |
| 2024/05/07 | 1,655 | 1,686 | 1,655 | 1,671 | 12,600 |
| 2024/05/02 | 1,646 | 1,677 | 1,646 | 1,655 | 9,700 |
| 2024/05/01 | 1,694 | 1,694 | 1,645 | 1,671 | 14,700 |
| 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 |