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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,885 | 1,885 | 1,837 | 1,850 | 8,100 |
| 2025/06/12 | 1,899 | 1,901 | 1,885 | 1,885 | 6,500 |
| 2025/06/11 | 1,878 | 1,897 | 1,878 | 1,894 | 4,700 |
| 2025/06/10 | 1,866 | 1,879 | 1,866 | 1,878 | 3,800 |
| 2025/06/09 | 1,867 | 1,872 | 1,862 | 1,862 | 5,200 |
| 2025/06/06 | 1,859 | 1,868 | 1,854 | 1,867 | 5,000 |
| 2025/06/05 | 1,848 | 1,859 | 1,848 | 1,857 | 4,100 |
| 2025/06/04 | 1,843 | 1,848 | 1,829 | 1,848 | 2,500 |
| 2025/06/03 | 1,825 | 1,843 | 1,822 | 1,843 | 2,600 |
| 2025/06/02 | 1,804 | 1,827 | 1,804 | 1,817 | 1,800 |
| 2025/05/30 | 1,808 | 1,824 | 1,799 | 1,810 | 11,900 |
| 2025/05/29 | 1,806 | 1,820 | 1,806 | 1,811 | 4,000 |
| 2025/05/28 | 1,815 | 1,822 | 1,801 | 1,806 | 11,600 |
| 2025/05/27 | 1,818 | 1,818 | 1,804 | 1,804 | 7,900 |
| 2025/05/26 | 1,810 | 1,819 | 1,800 | 1,819 | 1,000 |
| 2025/05/23 | 1,819 | 1,819 | 1,810 | 1,810 | 2,100 |
| 2025/05/22 | 1,823 | 1,823 | 1,791 | 1,816 | 3,900 |
| 2025/05/21 | 1,806 | 1,824 | 1,806 | 1,823 | 3,900 |
| 2025/05/20 | 1,812 | 1,819 | 1,802 | 1,802 | 4,700 |
| 2025/05/19 | 1,776 | 1,821 | 1,760 | 1,805 | 13,300 |
| 2025/05/16 | 1,750 | 1,795 | 1,750 | 1,751 | 20,900 |
| 2025/05/15 | 1,863 | 1,878 | 1,745 | 1,770 | 28,900 |
| 2025/05/14 | 1,845 | 1,860 | 1,845 | 1,851 | 2,100 |
| 2025/05/13 | 1,867 | 1,868 | 1,845 | 1,860 | 4,300 |
| 2025/05/12 | 1,839 | 1,868 | 1,839 | 1,865 | 2,800 |
| 2025/05/09 | 1,852 | 1,881 | 1,837 | 1,845 | 3,500 |
| 2025/05/08 | 1,845 | 1,882 | 1,844 | 1,852 | 3,300 |
| 2025/05/07 | 1,850 | 1,859 | 1,837 | 1,845 | 5,100 |
| 2025/05/02 | 1,873 | 1,873 | 1,850 | 1,850 | 5,500 |
| 2025/05/01 | 1,865 | 1,877 | 1,853 | 1,855 | 3,400 |
| 2025/04/30 | 1,898 | 1,898 | 1,860 | 1,860 | 7,400 |
| 2025/04/28 | 1,858 | 1,866 | 1,850 | 1,866 | 6,300 |
| 2025/04/25 | 1,873 | 1,873 | 1,857 | 1,862 | 4,300 |
| 2025/04/24 | 1,884 | 1,898 | 1,865 | 1,873 | 3,100 |
| 2025/04/23 | 1,891 | 1,912 | 1,875 | 1,883 | 5,100 |
| 2025/04/22 | 1,880 | 1,888 | 1,860 | 1,878 | 4,700 |
| 2025/04/21 | 1,859 | 1,883 | 1,851 | 1,878 | 8,600 |
| 2025/04/18 | 1,811 | 1,859 | 1,811 | 1,820 | 5,500 |
| 2025/04/17 | 1,801 | 1,815 | 1,795 | 1,815 | 5,100 |
| 2025/04/16 | 1,813 | 1,813 | 1,789 | 1,807 | 2,100 |
| 2025/04/15 | 1,809 | 1,809 | 1,786 | 1,786 | 4,900 |
| 2025/04/14 | 1,780 | 1,814 | 1,780 | 1,809 | 6,600 |
| 2025/04/11 | 1,707 | 1,779 | 1,688 | 1,739 | 13,500 |
| 2025/04/10 | 1,764 | 1,778 | 1,718 | 1,720 | 12,500 |
| 2025/04/09 | 1,718 | 1,718 | 1,680 | 1,684 | 7,500 |
| 2025/04/08 | 1,707 | 1,748 | 1,707 | 1,735 | 11,300 |
| 2025/04/07 | 1,551 | 1,710 | 1,550 | 1,627 | 25,300 |
| 2025/04/04 | 1,752 | 1,752 | 1,687 | 1,703 | 45,200 |
| 2025/04/03 | 1,800 | 1,865 | 1,766 | 1,787 | 16,900 |
| 2025/04/02 | 1,869 | 1,869 | 1,844 | 1,844 | 6,200 |
| 2025/04/01 | 1,882 | 1,882 | 1,845 | 1,854 | 5,200 |
| 2025/03/31 | 1,892 | 1,892 | 1,835 | 1,860 | 8,700 |
| 2025/03/28 | 1,877 | 1,920 | 1,844 | 1,893 | 11,500 |
| 2025/03/27 | 1,923 | 1,923 | 1,816 | 1,877 | 13,600 |
| 2025/03/26 | 1,910 | 1,923 | 1,905 | 1,923 | 5,300 |
| 2025/03/25 | 1,920 | 1,932 | 1,880 | 1,922 | 12,800 |
| 2025/03/24 | 1,902 | 1,925 | 1,902 | 1,920 | 12,700 |
| 2025/03/21 | 1,882 | 1,894 | 1,882 | 1,892 | 8,700 |
| 2025/03/19 | 1,874 | 1,879 | 1,860 | 1,876 | 4,200 |
| 2025/03/18 | 1,880 | 1,880 | 1,863 | 1,865 | 3,700 |
| 2025/03/17 | 1,858 | 1,868 | 1,842 | 1,868 | 6,400 |
| 2025/03/14 | 1,861 | 1,861 | 1,836 | 1,841 | 7,500 |
| 2025/03/13 | 1,867 | 1,873 | 1,845 | 1,859 | 5,200 |
| 2025/03/12 | 1,864 | 1,864 | 1,842 | 1,845 | 3,500 |
| 2025/03/11 | 1,850 | 1,879 | 1,837 | 1,878 | 11,400 |
| 2025/03/10 | 1,920 | 1,920 | 1,880 | 1,890 | 12,000 |
| 2025/03/07 | 1,805 | 1,903 | 1,760 | 1,898 | 24,000 |
| 2025/03/06 | 1,758 | 1,806 | 1,758 | 1,804 | 11,500 |
| 2025/03/05 | 1,752 | 1,759 | 1,743 | 1,752 | 3,900 |
| 2025/03/04 | 1,749 | 1,760 | 1,742 | 1,756 | 4,600 |
| 2025/03/03 | 1,730 | 1,758 | 1,730 | 1,758 | 11,100 |
| 2025/02/28 | 1,745 | 1,745 | 1,714 | 1,714 | 14,100 |
| 2025/02/27 | 1,693 | 1,753 | 1,689 | 1,746 | 26,300 |
| 2025/02/26 | 1,691 | 1,695 | 1,685 | 1,692 | 7,200 |
| 2025/02/25 | 1,698 | 1,699 | 1,690 | 1,691 | 5,300 |
| 2025/02/21 | 1,698 | 1,700 | 1,690 | 1,700 | 2,700 |
| 2025/02/20 | 1,680 | 1,702 | 1,680 | 1,699 | 15,100 |
| 2025/02/19 | 1,697 | 1,699 | 1,666 | 1,680 | 20,600 |
| 2025/02/18 | 1,701 | 1,710 | 1,690 | 1,697 | 28,100 |
| 2025/02/17 | 1,742 | 1,762 | 1,700 | 1,700 | 85,800 |
| 2025/02/14 | 1,445 | 1,741 | 1,440 | 1,741 | 60,500 |
| 2025/02/13 | 1,444 | 1,459 | 1,441 | 1,441 | 3,900 |
| 2025/02/12 | 1,437 | 1,452 | 1,433 | 1,438 | 3,200 |
| 2025/02/10 | 1,452 | 1,452 | 1,433 | 1,440 | 5,200 |
| 2025/02/07 | 1,430 | 1,452 | 1,430 | 1,452 | 3,600 |
| 2025/02/06 | 1,442 | 1,442 | 1,425 | 1,429 | 3,100 |
| 2025/02/05 | 1,445 | 1,445 | 1,430 | 1,442 | 5,400 |
| 2025/02/04 | 1,425 | 1,458 | 1,425 | 1,445 | 4,400 |
| 2025/02/03 | 1,442 | 1,444 | 1,425 | 1,425 | 3,400 |
| 2025/01/31 | 1,450 | 1,457 | 1,450 | 1,453 | 3,400 |
| 2025/01/30 | 1,469 | 1,469 | 1,455 | 1,465 | 5,100 |
| 2025/01/29 | 1,450 | 1,464 | 1,450 | 1,464 | 2,800 |
| 2025/01/28 | 1,445 | 1,453 | 1,435 | 1,440 | 1,600 |
| 2025/01/27 | 1,426 | 1,442 | 1,418 | 1,431 | 2,800 |
| 2025/01/24 | 1,430 | 1,438 | 1,418 | 1,429 | 1,500 |
| 2025/01/23 | 1,413 | 1,451 | 1,413 | 1,433 | 2,100 |
| 2025/01/22 | 1,444 | 1,455 | 1,442 | 1,443 | 2,200 |
| 2025/01/21 | 1,458 | 1,461 | 1,458 | 1,461 | 400 |
| 2025/01/20 | 1,468 | 1,470 | 1,464 | 1,464 | 700 |
| 2025/01/17 | 1,448 | 1,460 | 1,439 | 1,460 | 16,600 |
| 2025/01/16 | 1,416 | 1,438 | 1,411 | 1,438 | 4,900 |
| 2025/01/15 | 1,430 | 1,432 | 1,415 | 1,416 | 2,200 |
| 2025/01/14 | 1,425 | 1,432 | 1,425 | 1,432 | 1,000 |
| 2025/01/10 | 1,439 | 1,439 | 1,423 | 1,423 | 800 |
| 2025/01/09 | 1,431 | 1,439 | 1,430 | 1,431 | 3,800 |
| 2025/01/08 | 1,432 | 1,433 | 1,421 | 1,430 | 18,500 |
| 2025/01/07 | 1,415 | 1,420 | 1,400 | 1,405 | 5,900 |
| 2025/01/06 | 1,420 | 1,425 | 1,406 | 1,418 | 3,900 |
| 2024/12/30 | 1,405 | 1,434 | 1,405 | 1,421 | 7,800 |
| 2024/12/27 | 1,397 | 1,412 | 1,395 | 1,406 | 5,400 |
| 2024/12/26 | 1,432 | 1,432 | 1,410 | 1,419 | 38,600 |
| 2024/12/25 | 1,434 | 1,434 | 1,422 | 1,425 | 8,000 |
| 2024/12/24 | 1,427 | 1,436 | 1,421 | 1,434 | 13,600 |
| 2024/12/23 | 1,432 | 1,433 | 1,422 | 1,429 | 7,300 |
| 2024/12/20 | 1,427 | 1,432 | 1,421 | 1,428 | 5,200 |
| 2024/12/19 | 1,430 | 1,433 | 1,415 | 1,431 | 8,100 |
| 2024/12/18 | 1,440 | 1,444 | 1,430 | 1,430 | 5,300 |
| 2024/12/17 | 1,458 | 1,459 | 1,441 | 1,443 | 5,800 |
| 2024/12/16 | 1,454 | 1,456 | 1,444 | 1,452 | 1,900 |
| 2024/12/13 | 1,441 | 1,454 | 1,441 | 1,454 | 4,200 |
| 2024/12/12 | 1,449 | 1,452 | 1,440 | 1,441 | 6,100 |
| 2024/12/11 | 1,445 | 1,450 | 1,442 | 1,449 | 5,300 |
| 2024/12/10 | 1,450 | 1,450 | 1,437 | 1,445 | 5,900 |
| 2024/12/09 | 1,435 | 1,447 | 1,434 | 1,442 | 2,500 |
| 2024/12/06 | 1,455 | 1,455 | 1,435 | 1,439 | 4,200 |
| 2024/12/05 | 1,444 | 1,455 | 1,440 | 1,455 | 2,800 |
| 2024/12/04 | 1,450 | 1,450 | 1,435 | 1,446 | 3,400 |
| 2024/12/03 | 1,451 | 1,451 | 1,434 | 1,449 | 8,500 |
| 2024/12/02 | 1,445 | 1,459 | 1,440 | 1,449 | 10,500 |
| 2024/11/29 | 1,459 | 1,459 | 1,440 | 1,440 | 8,800 |
| 2024/11/28 | 1,429 | 1,439 | 1,427 | 1,428 | 6,400 |
| 2024/11/27 | 1,453 | 1,453 | 1,420 | 1,429 | 11,500 |
| 2024/11/26 | 1,459 | 1,465 | 1,433 | 1,453 | 4,200 |
| 2024/11/25 | 1,430 | 1,460 | 1,430 | 1,457 | 2,600 |
| 2024/11/22 | 1,428 | 1,440 | 1,428 | 1,438 | 2,800 |
| 2024/11/21 | 1,442 | 1,442 | 1,430 | 1,430 | 3,200 |
| 2024/11/20 | 1,444 | 1,459 | 1,429 | 1,429 | 7,300 |
| 2024/11/19 | 1,468 | 1,468 | 1,431 | 1,456 | 5,700 |
| 2024/11/18 | 1,426 | 1,459 | 1,426 | 1,445 | 3,300 |
| 2024/11/15 | 1,427 | 1,447 | 1,421 | 1,431 | 6,400 |
| 2024/11/14 | 1,460 | 1,470 | 1,421 | 1,447 | 11,600 |
| 2024/11/13 | 1,458 | 1,459 | 1,447 | 1,452 | 3,700 |
| 2024/11/12 | 1,459 | 1,466 | 1,415 | 1,458 | 14,600 |
| 2024/11/11 | 1,474 | 1,474 | 1,451 | 1,456 | 5,100 |
| 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 |