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グループ(7039)の株価時系列情報

ブリッジインターナショナルグループ(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
2026/06/17 1,695 1,726 1,682 1,712 25,200
2026/06/16 1,687 1,703 1,687 1,695 9,900
2026/06/15 1,691 1,695 1,682 1,687 19,700
2026/06/12 1,703 1,709 1,686 1,697 10,800
2026/06/11 1,700 1,710 1,692 1,699 10,500
2026/06/10 1,693 1,711 1,692 1,710 7,800
2026/06/09 1,710 1,723 1,691 1,705 17,400
2026/06/08 1,755 1,767 1,693 1,717 82,500
2026/06/05 1,614 1,719 1,612 1,676 37,100
2026/06/04 1,618 1,622 1,610 1,612 4,700
2026/06/03 1,651 1,651 1,622 1,628 4,400
2026/06/02 1,645 1,645 1,602 1,629 4,200
2026/06/01 1,659 1,659 1,625 1,635 11,100
2026/05/29 1,659 1,670 1,640 1,656 11,900
2026/05/28 1,610 1,648 1,610 1,644 13,200
2026/05/27 1,608 1,618 1,608 1,609 8,600
2026/05/26 1,601 1,614 1,601 1,608 5,800
2026/05/25 1,614 1,614 1,595 1,599 15,300
2026/05/22 1,610 1,618 1,606 1,607 8,600
2026/05/21 1,615 1,630 1,600 1,608 12,000
2026/05/20 1,610 1,615 1,591 1,606 17,000
2026/05/19 1,613 1,622 1,605 1,609 32,300
2026/05/18 1,668 1,668 1,586 1,613 39,200
2026/05/15 1,789 1,789 1,618 1,650 72,600
2026/05/14 1,808 1,808 1,760 1,789 16,800
2026/05/13 1,789 1,797 1,787 1,797 2,000
2026/05/12 1,788 1,793 1,782 1,792 2,400
2026/05/11 1,785 1,789 1,771 1,775 12,100
2026/05/08 1,800 1,800 1,780 1,794 8,500
2026/05/07 1,807 1,807 1,789 1,793 6,100
2026/05/01 1,801 1,809 1,780 1,809 9,400
2026/04/30 1,807 1,807 1,801 1,801 4,100
2026/04/28 1,810 1,815 1,803 1,806 3,400
2026/04/27 1,828 1,828 1,811 1,811 11,700
2026/04/24 1,823 1,824 1,812 1,815 3,400
2026/04/23 1,835 1,836 1,817 1,820 6,500
2026/04/22 1,845 1,848 1,836 1,838 1,800
2026/04/21 1,858 1,858 1,841 1,845 3,800
2026/04/20 1,856 1,860 1,827 1,848 12,800
2026/04/17 1,856 1,856 1,844 1,850 13,400
2026/04/16 1,825 1,861 1,825 1,845 23,000
2026/04/15 1,840 1,849 1,816 1,822 11,800
2026/04/14 1,848 1,853 1,830 1,830 6,300
2026/04/13 1,844 1,844 1,831 1,831 8,600
2026/04/10 1,860 1,864 1,852 1,852 3,500
2026/04/09 1,873 1,879 1,858 1,864 8,600
2026/04/08 1,872 1,884 1,858 1,869 6,600
2026/04/07 1,860 1,874 1,855 1,867 14,300
2026/04/06 1,857 1,860 1,851 1,857 7,000
2026/04/03 1,847 1,860 1,847 1,858 4,100
2026/03/27 1,853 1,864 1,851 1,851 17,700
2026/03/26 1,858 1,860 1,846 1,851 19,800
2026/03/25 1,860 1,870 1,856 1,864 13,900
2026/03/24 1,831 1,858 1,825 1,858 20,100
2026/03/23 1,822 1,822 1,791 1,791 36,800
2026/03/19 1,840 1,842 1,822 1,832 13,400
2026/03/18 1,838 1,851 1,838 1,851 6,700
2026/03/17 1,840 1,841 1,830 1,830 8,100
2026/03/16 1,846 1,846 1,827 1,835 10,100
2026/03/13 1,842 1,859 1,831 1,844 12,000
2026/03/12 1,878 1,878 1,847 1,854 12,500
2026/03/11 1,890 1,890 1,870 1,873 8,400
2026/03/10 1,879 1,895 1,859 1,881 20,200
2026/03/09 1,870 1,879 1,848 1,879 17,800
2026/03/06 1,888 1,900 1,880 1,898 5,000
2026/03/05 1,886 1,895 1,872 1,888 16,100
2026/03/04 1,867 1,870 1,849 1,863 22,100
2026/03/03 1,903 1,903 1,870 1,888 22,200
2026/03/02 1,921 1,925 1,890 1,910 12,400
2026/02/27 1,890 1,929 1,890 1,929 16,900
2026/02/26 1,881 1,900 1,872 1,889 14,800
2026/02/25 1,882 1,896 1,870 1,882 10,100
2026/02/24 1,870 1,892 1,860 1,879 13,700
2026/02/20 1,880 1,883 1,873 1,873 5,200
2026/02/19 1,890 1,890 1,873 1,880 14,500
2026/02/18 1,898 1,898 1,880 1,890 8,700
2026/02/17 1,901 1,906 1,880 1,889 13,600
2026/02/16 1,900 1,909 1,875 1,899 33,500
2026/02/13 1,951 1,951 1,872 1,915 45,200
2026/02/12 1,950 1,969 1,950 1,951 3,900
2026/02/10 1,929 1,963 1,924 1,949 9,600
2026/02/09 1,950 1,950 1,930 1,931 9,900
2026/02/06 1,954 1,960 1,946 1,947 4,500
2026/02/05 1,958 1,964 1,950 1,958 7,500
2026/02/04 1,967 1,967 1,959 1,960 4,100
2026/02/03 1,970 1,972 1,966 1,968 3,900
2026/02/02 1,981 1,981 1,968 1,968 2,300
2026/01/30 1,966 1,971 1,965 1,965 2,300
2026/01/29 1,973 1,973 1,967 1,969 5,200
2026/01/28 1,990 1,990 1,973 1,973 3,600
2026/01/27 1,990 1,990 1,977 1,987 1,900
2026/01/26 1,993 1,994 1,983 1,990 8,900
2026/01/23 1,990 1,996 1,987 1,994 2,900
2026/01/22 1,968 1,989 1,968 1,988 3,900
2026/01/21 1,978 1,978 1,954 1,973 8,000
2026/01/20 1,999 1,999 1,979 1,982 4,100
2026/01/19 1,979 2,000 1,972 2,000 15,000
2026/01/16 1,976 1,980 1,958 1,979 21,900
2026/01/15 1,967 1,985 1,965 1,975 28,800
2026/01/14 1,997 2,004 1,961 1,972 40,600
2026/01/13 2,015 2,028 2,004 2,004 13,600
2026/01/09 2,000 2,018 2,000 2,005 3,100
2026/01/08 2,010 2,010 1,998 2,001 3,400
2026/01/07 1,997 2,010 1,995 2,000 7,000
2026/01/06 1,994 2,015 1,991 2,008 4,800
2026/01/05 2,024 2,025 1,991 1,999 13,200
2025/12/30 2,020 2,030 2,013 2,021 6,000
2025/12/29 2,037 2,037 2,002 2,020 17,000
2025/12/26 2,065 2,079 2,060 2,066 18,200
2025/12/25 2,099 2,099 2,051 2,055 9,600
2025/12/24 2,050 2,104 2,050 2,095 19,800
2025/12/23 1,985 2,045 1,982 2,044 25,700
2025/12/22 1,985 1,988 1,960 1,964 5,500
2025/12/19 1,979 1,985 1,972 1,985 3,600
2025/12/18 1,963 1,979 1,962 1,979 2,100
2025/12/17 1,974 1,974 1,965 1,971 2,700
2025/12/16 1,990 1,990 1,972 1,974 5,300
2025/12/15 1,988 1,988 1,980 1,987 5,000
2025/12/12 1,977 1,984 1,964 1,974 6,200
2025/12/11 1,992 1,992 1,975 1,977 2,700
2025/12/10 1,995 1,995 1,971 1,981 5,800
2025/12/09 1,980 2,000 1,980 1,994 4,000
2025/12/08 1,982 1,982 1,977 1,980 1,400
2025/12/05 1,975 1,982 1,975 1,982 300
2025/12/04 1,955 1,975 1,950 1,975 2,500
2025/12/03 1,980 1,980 1,955 1,955 5,500
2025/12/02 1,963 1,963 1,950 1,963 4,200
2025/12/01 1,971 1,971 1,965 1,965 2,900
2025/11/28 1,986 1,986 1,970 1,976 1,900
2025/11/27 1,970 1,970 1,962 1,970 3,900
2025/11/26 1,975 1,994 1,972 1,974 4,300
2025/11/25 1,956 1,992 1,956 1,970 4,700
2025/11/21 1,945 1,971 1,945 1,954 5,300
2025/11/20 1,967 1,970 1,960 1,968 1,500
2025/11/19 1,952 1,968 1,952 1,967 3,400
2025/11/18 1,951 1,969 1,920 1,950 10,600
2025/11/17 1,953 1,976 1,911 1,954 19,700
2025/11/14 2,050 2,050 1,961 1,962 21,200
2025/11/13 2,032 2,055 2,032 2,055 1,700
2025/11/12 2,027 2,048 2,023 2,032 2,100
2025/11/11 2,020 2,026 2,019 2,019 1,500
2025/11/10 2,014 2,030 2,014 2,020 1,800
2025/11/07 2,008 2,022 2,007 2,012 5,100
2025/11/06 2,020 2,027 2,015 2,016 1,900
2025/11/05 2,036 2,036 2,005 2,009 6,600
2025/11/04 2,034 2,037 2,030 2,036 2,500
2025/10/31 2,022 2,022 2,006 2,018 2,000
2025/10/30 2,010 2,035 2,010 2,017 3,400
2025/10/29 2,029 2,029 2,011 2,011 3,800
2025/10/28 2,036 2,036 2,021 2,030 1,700
2025/10/27 2,036 2,036 2,007 2,036 5,300
2025/10/24 2,033 2,070 2,033 2,036 4,700
2025/10/23 2,040 2,040 2,027 2,033 2,100
2025/10/22 2,026 2,054 2,026 2,040 6,100
2025/10/21 2,055 2,068 2,026 2,026 2,200
2025/10/20 2,003 2,036 2,003 2,019 6,000
2025/10/17 1,998 2,012 1,991 2,001 4,000
2025/10/16 2,006 2,006 1,995 1,998 2,700
2025/10/15 1,981 2,006 1,981 2,006 6,000
2025/10/14 1,987 2,020 1,987 2,008 7,000
2025/10/10 2,062 2,062 2,033 2,034 2,300
2025/10/09 2,052 2,069 2,035 2,062 4,000
2025/10/08 2,024 2,043 2,002 2,030 4,700
2025/10/07 2,015 2,015 1,997 2,003 5,400
2025/10/06 2,062 2,062 2,012 2,015 4,500
2025/10/03 2,069 2,070 2,000 2,012 8,900
2025/10/02 2,041 2,084 1,961 2,084 8,600
2025/10/01 2,120 2,125 2,041 2,042 5,700
2025/09/30 2,111 2,115 2,070 2,089 8,500
2025/09/29 2,062 2,123 2,062 2,105 17,300
2025/09/26 2,047 2,060 2,040 2,046 6,500
2025/09/25 1,990 2,036 1,968 2,036 9,100
2025/09/24 1,975 1,996 1,962 1,995 20,800
2025/09/22 1,976 1,976 1,958 1,961 5,700
2025/09/19 1,958 1,967 1,947 1,947 4,700
2025/09/18 1,952 1,958 1,950 1,958 2,900
2025/09/17 1,971 1,971 1,950 1,951 5,900
2025/09/16 1,953 1,998 1,948 1,971 24,400
2025/09/12 1,938 1,970 1,937 1,953 4,900
2025/09/11 1,951 1,969 1,951 1,965 3,300
2025/09/10 1,946 1,965 1,946 1,953 2,200
2025/09/09 1,960 1,960 1,945 1,946 2,600
2025/09/08 1,944 1,965 1,942 1,942 1,500
2025/09/05 1,957 1,957 1,941 1,944 4,400
2025/09/04 1,966 1,966 1,951 1,957 1,700
2025/09/03 1,969 1,969 1,955 1,956 2,000
2025/09/02 1,952 1,970 1,952 1,969 6,500
2025/09/01 1,983 1,987 1,944 1,944 11,600
2025/08/29 1,977 1,983 1,976 1,983 2,800
2025/08/28 1,992 1,992 1,981 1,985 1,800
2025/08/27 1,994 1,994 1,988 1,992 1,700
2025/08/26 1,980 1,997 1,979 1,997 6,400
2025/08/25 1,997 2,000 1,973 1,980 13,000
2025/08/22 1,982 1,996 1,976 1,980 8,100
2025/08/21 2,009 2,010 1,982 1,982 4,200
2025/08/20 2,012 2,012 2,000 2,005 2,900
2025/08/19 1,986 2,018 1,986 2,011 7,000
2025/08/18 1,995 2,009 1,978 1,981 13,300
2025/08/15 1,987 1,998 1,963 1,992 6,000
2025/08/14 1,969 1,982 1,940 1,982 10,600

このページの先頭へ