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
2020/12/30 2,410 2,463 2,368 2,451 32,700
2020/12/29 2,340 2,443 2,300 2,410 45,100
2020/12/28 2,423 2,423 2,289 2,290 60,500
2020/12/25 2,292 2,430 2,231 2,423 44,000
2020/12/24 2,294 2,319 2,250 2,297 19,300
2020/12/23 2,220 2,320 2,213 2,294 36,100
2020/12/22 2,361 2,361 2,217 2,231 46,400
2020/12/21 2,445 2,455 2,360 2,361 22,800
2020/12/18 2,485 2,525 2,416 2,416 22,000
2020/12/17 2,500 2,536 2,453 2,464 21,400
2020/12/16 2,475 2,500 2,429 2,453 23,000
2020/12/15 2,520 2,536 2,461 2,495 38,500
2020/12/14 2,436 2,490 2,426 2,452 27,700
2020/12/11 2,428 2,477 2,412 2,430 32,700
2020/12/10 2,339 2,381 2,289 2,330 25,500
2020/12/09 2,442 2,442 2,350 2,364 19,800
2020/12/08 2,303 2,473 2,277 2,424 49,800
2020/12/07 2,475 2,476 2,351 2,353 46,100
2020/12/04 2,543 2,543 2,452 2,453 42,500
2020/12/03 2,585 2,585 2,513 2,527 32,900
2020/12/02 2,611 2,645 2,561 2,599 35,300
2020/12/01 2,549 2,612 2,521 2,593 32,000
2020/11/30 2,580 2,589 2,513 2,521 33,700
2020/11/27 2,587 2,591 2,531 2,575 33,100
2020/11/26 2,580 2,630 2,575 2,587 27,300
2020/11/25 2,713 2,713 2,584 2,598 38,100
2020/11/24 2,680 2,738 2,660 2,716 16,900
2020/11/20 2,630 2,699 2,608 2,653 13,200
2020/11/19 2,583 2,668 2,576 2,668 20,600
2020/11/18 2,570 2,638 2,557 2,602 14,400
2020/11/17 2,683 2,683 2,542 2,570 41,200
2020/11/16 2,750 2,756 2,607 2,700 59,800
2020/11/13 2,987 3,015 2,770 2,776 91,300
2020/11/12 2,929 3,010 2,845 2,976 46,400
2020/11/11 2,771 2,928 2,769 2,879 44,700
2020/11/10 2,950 2,961 2,786 2,821 67,500
2020/11/09 2,948 3,025 2,918 3,000 53,100
2020/11/06 2,891 2,951 2,853 2,884 34,900
2020/11/05 2,874 2,921 2,799 2,878 56,000
2020/11/04 2,765 2,863 2,739 2,825 48,800
2020/11/02 2,643 2,700 2,550 2,615 47,100
2020/10/30 2,771 2,783 2,652 2,691 41,900
2020/10/29 2,712 2,783 2,658 2,771 27,300
2020/10/28 2,756 2,844 2,735 2,762 34,100
2020/10/27 2,642 2,782 2,601 2,756 45,500
2020/10/26 2,812 2,855 2,683 2,739 65,500
2020/10/23 2,905 2,905 2,670 2,795 141,300
2020/10/22 3,130 3,205 2,905 2,938 107,200
2020/10/21 3,215 3,255 3,120 3,130 60,700
2020/10/20 3,055 3,225 3,055 3,190 73,800
2020/10/19 3,300 3,300 3,070 3,090 96,100
2020/10/16 3,435 3,435 3,130 3,230 205,200
2020/10/15 3,405 3,510 3,340 3,465 80,400
2020/10/14 3,385 3,430 3,345 3,410 68,900
2020/10/13 3,460 3,500 3,320 3,340 86,900
2020/10/12 3,425 3,530 3,265 3,495 196,700
2020/10/09 3,045 3,370 3,045 3,365 236,200
2020/10/08 2,998 3,115 2,929 3,020 98,600
2020/10/07 2,900 3,010 2,868 2,960 71,100
2020/10/06 2,998 2,999 2,901 2,906 64,200
2020/10/05 3,040 3,050 2,934 2,971 64,900
2020/10/02 3,050 3,150 2,920 2,995 123,900
2020/09/30 3,110 3,145 2,977 2,992 77,000
2020/09/29 3,135 3,165 2,959 3,070 181,000
2020/09/28 2,910 3,035 2,910 3,020 85,100
2020/09/25 2,959 2,964 2,867 2,881 34,800
2020/09/24 2,964 3,010 2,858 2,909 70,000
2020/09/23 2,776 2,978 2,760 2,964 138,600
2020/09/18 2,667 2,759 2,642 2,733 39,800
2020/09/17 2,706 2,706 2,601 2,667 30,200
2020/09/16 2,748 2,748 2,685 2,687 34,000
2020/09/15 2,678 2,720 2,663 2,714 32,400
2020/09/14 2,568 2,657 2,565 2,630 32,700
2020/09/11 2,531 2,583 2,490 2,580 31,700
2020/09/10 2,570 2,571 2,490 2,502 24,800
2020/09/09 2,520 2,574 2,504 2,568 16,900
2020/09/08 2,555 2,576 2,504 2,544 39,600
2020/09/07 2,633 2,639 2,560 2,576 32,700
2020/09/04 2,648 2,685 2,620 2,632 29,300
2020/09/03 2,713 2,713 2,675 2,693 15,000
2020/09/02 2,661 2,710 2,661 2,683 16,100
2020/09/01 2,708 2,727 2,653 2,666 20,100
2020/08/31 2,642 2,740 2,642 2,712 24,300
2020/08/28 2,701 2,762 2,601 2,619 65,700
2020/08/27 2,731 2,749 2,681 2,698 39,700
2020/08/26 2,745 2,777 2,714 2,725 52,800
2020/08/25 2,750 2,814 2,731 2,753 212,000
2020/08/24 2,904 2,913 2,766 2,784 147,300
2020/08/21 3,010 3,025 2,980 2,988 14,900
2020/08/20 3,175 3,190 2,995 2,995 23,400
2020/08/19 2,999 3,130 2,990 3,130 17,100
2020/08/18 2,994 3,080 2,974 3,040 15,500
2020/08/17 3,055 3,090 2,961 2,994 29,800
2020/08/14 2,965 3,100 2,950 3,100 38,600
2020/08/13 3,170 3,225 2,830 2,943 107,500
2020/08/12 3,180 3,200 3,055 3,145 20,800
2020/08/11 3,345 3,350 3,170 3,210 25,900
2020/08/07 3,345 3,380 3,240 3,265 8,500
2020/08/06 3,440 3,440 3,320 3,345 13,100
2020/08/05 3,320 3,430 3,290 3,405 7,100
2020/08/04 3,260 3,340 3,240 3,320 12,300
2020/08/03 3,055 3,255 3,055 3,190 18,800
2020/07/31 3,300 3,330 2,938 3,050 40,800
2020/07/30 3,170 3,320 3,165 3,300 14,100
2020/07/29 3,360 3,360 3,210 3,215 23,700
2020/07/28 3,440 3,480 3,345 3,370 17,600
2020/07/27 3,500 3,550 3,365 3,440 27,500
2020/07/22 3,530 3,615 3,475 3,525 25,700
2020/07/21 3,385 3,565 3,385 3,565 25,300
2020/07/20 3,505 3,535 3,335 3,385 19,000
2020/07/17 3,535 3,570 3,335 3,415 27,700
2020/07/16 3,415 3,470 3,290 3,325 25,500
2020/07/15 3,360 3,375 3,280 3,345 19,100
2020/07/14 3,500 3,500 3,280 3,375 38,900
2020/07/13 3,565 3,605 3,355 3,465 82,600
2020/07/10 3,670 3,770 3,600 3,620 54,700
2020/07/09 3,660 3,890 3,580 3,800 107,600
2020/07/08 3,660 3,785 3,595 3,600 39,200
2020/07/07 3,450 3,665 3,450 3,660 52,900
2020/07/06 3,360 3,450 3,250 3,435 53,000
2020/07/03 3,090 3,320 3,090 3,235 30,600
2020/07/02 3,450 3,465 3,050 3,115 71,200
2020/07/01 3,430 3,525 3,350 3,380 43,800
2020/06/30 3,365 3,530 3,260 3,430 59,200
2020/06/29 3,425 3,580 3,255 3,295 56,400
2020/06/26 3,550 3,700 3,405 3,485 75,800
2020/06/25 3,415 3,845 3,345 3,460 215,300
2020/06/24 3,135 3,490 3,100 3,415 164,500
2020/06/23 3,105 3,115 2,805 3,030 116,000
2020/06/22 2,725 3,105 2,725 3,035 199,900
2020/06/19 2,650 2,670 2,601 2,612 23,000
2020/06/18 2,530 2,675 2,500 2,640 46,100
2020/06/17 2,476 2,532 2,439 2,480 13,100
2020/06/16 2,385 2,495 2,380 2,476 12,000
2020/06/15 2,511 2,520 2,331 2,335 24,700
2020/06/12 2,369 2,493 2,330 2,463 35,100
2020/06/11 2,653 2,658 2,502 2,519 28,800
2020/06/10 2,695 2,695 2,613 2,669 15,700
2020/06/09 2,646 2,714 2,601 2,680 23,900
2020/06/08 2,607 2,699 2,570 2,645 34,000
2020/06/05 2,525 2,565 2,501 2,549 21,300
2020/06/04 2,625 2,625 2,503 2,563 28,600
2020/06/03 2,718 2,718 2,572 2,627 37,600
2020/06/02 2,730 2,739 2,660 2,676 28,900
2020/06/01 2,627 2,689 2,606 2,680 37,000
2020/05/29 2,540 2,615 2,529 2,601 27,100
2020/05/28 2,718 2,720 2,540 2,580 57,200
2020/05/27 2,614 2,669 2,502 2,618 61,600
2020/05/26 2,680 2,705 2,572 2,639 125,400
2020/05/25 2,571 2,773 2,525 2,748 130,700
2020/05/22 2,484 2,500 2,387 2,450 69,700
2020/05/21 2,560 2,660 2,362 2,484 153,000
2020/05/20 2,369 2,547 2,325 2,534 165,400
2020/05/19 2,365 2,379 2,251 2,321 118,300
2020/05/18 2,150 2,283 2,150 2,269 105,200
2020/05/15 1,981 2,166 1,933 2,140 94,900
2020/05/14 1,974 2,066 1,952 1,980 46,100
2020/05/13 2,024 2,030 1,980 2,014 14,400
2020/05/12 2,000 2,020 1,952 2,019 17,200
2020/05/11 2,073 2,098 1,991 2,007 47,900
2020/05/08 1,997 2,075 1,928 2,057 74,100
2020/05/07 1,821 1,993 1,821 1,957 46,800
2020/05/01 1,769 1,827 1,769 1,827 26,700
2020/04/30 1,830 1,850 1,766 1,769 29,800
2020/04/28 1,811 1,822 1,775 1,808 20,200
2020/04/27 1,834 1,848 1,778 1,788 22,800
2020/04/24 1,830 1,862 1,805 1,813 17,900
2020/04/23 1,897 1,987 1,815 1,830 36,400
2020/04/22 1,864 1,911 1,805 1,817 45,800
2020/04/21 2,031 2,038 1,930 1,944 52,500
2020/04/20 2,058 2,090 2,024 2,049 37,000
2020/04/17 2,044 2,098 2,010 2,038 49,600
2020/04/16 2,010 2,079 2,010 2,043 39,400
2020/04/15 2,016 2,211 2,016 2,048 113,400
2020/04/14 1,933 2,042 1,900 2,025 57,700
2020/04/13 1,985 1,985 1,888 1,893 50,300
2020/04/10 1,875 2,032 1,838 1,985 111,100
2020/04/09 1,797 1,845 1,746 1,827 65,100
2020/04/08 1,700 1,745 1,600 1,717 39,400
2020/04/07 1,630 1,666 1,570 1,637 40,900
2020/04/06 1,464 1,535 1,432 1,505 31,700
2020/04/03 1,601 1,669 1,473 1,492 49,300
2020/04/02 1,450 1,591 1,450 1,576 51,700
2020/04/01 1,514 1,570 1,428 1,465 54,100
2020/03/31 1,357 1,502 1,357 1,454 50,000
2020/03/30 1,253 1,326 1,253 1,312 17,900
2020/03/27 1,380 1,380 1,323 1,334 14,500
2020/03/26 1,298 1,359 1,293 1,322 17,500
2020/03/25 1,497 1,497 1,333 1,418 23,900
2020/03/24 1,273 1,339 1,260 1,317 16,800
2020/03/23 1,281 1,286 1,180 1,213 57,400
2020/03/19 1,552 1,554 1,285 1,295 76,500
2020/03/18 1,556 1,664 1,512 1,512 20,500
2020/03/17 1,451 1,593 1,420 1,560 39,900
2020/03/16 1,540 1,585 1,459 1,481 23,800
2020/03/13 1,516 1,599 1,423 1,512 75,200
2020/03/12 1,690 1,779 1,634 1,705 40,500
2020/03/11 1,844 1,870 1,714 1,744 54,200
2020/03/10 1,782 1,839 1,617 1,804 109,100
2020/03/09 1,614 1,618 1,461 1,582 87,800
2020/03/06 1,801 1,845 1,675 1,710 57,800
2020/03/05 1,730 1,843 1,726 1,828 57,000
2020/03/04 1,640 1,770 1,598 1,683 64,500
2020/03/03 1,680 1,680 1,554 1,560 50,500
2020/03/02 1,450 1,640 1,450 1,541 51,900
2020/02/28 1,500 1,560 1,441 1,481 88,900
2020/02/27 1,707 1,719 1,535 1,605 53,900
2020/02/26 1,744 1,773 1,665 1,701 43,200
2020/02/25 1,705 1,780 1,705 1,759 34,400
2020/02/21 1,845 1,878 1,805 1,812 19,300
2020/02/20 1,960 1,997 1,831 1,858 32,600
2020/02/19 1,840 1,925 1,840 1,896 16,700
2020/02/18 1,978 1,978 1,817 1,838 48,400
2020/02/17 1,980 2,010 1,941 1,958 28,400
2020/02/14 2,098 2,098 1,982 1,995 25,500
2020/02/13 2,123 2,218 2,025 2,053 47,300
2020/02/12 2,211 2,224 2,080 2,081 64,900
2020/02/10 2,234 2,234 2,195 2,210 22,600
2020/02/07 2,200 2,245 2,195 2,203 48,800
2020/02/06 2,172 2,210 2,143 2,182 24,300
2020/02/05 2,200 2,221 2,144 2,172 58,600
2020/02/04 2,149 2,183 2,110 2,168 22,100
2020/02/03 1,934 2,125 1,934 2,124 44,800
2020/01/31 1,985 2,030 1,931 1,931 25,600
2020/01/30 2,020 2,135 1,950 2,016 76,600
2020/01/29 1,953 2,045 1,939 2,037 41,600
2020/01/28 1,932 1,967 1,901 1,902 74,700
2020/01/27 2,069 2,081 2,018 2,033 32,400
2020/01/24 2,117 2,124 2,092 2,119 12,800
2020/01/23 2,150 2,151 2,099 2,105 34,800
2020/01/22 2,189 2,189 2,122 2,159 25,000
2020/01/21 2,200 2,215 2,141 2,166 50,700
2020/01/20 2,128 2,249 2,128 2,243 61,200
2020/01/17 2,147 2,148 2,052 2,092 27,200
2020/01/16 2,059 2,138 2,046 2,129 32,200
2020/01/15 2,055 2,066 2,014 2,040 19,200
2020/01/14 2,000 2,113 2,000 2,069 55,200
2020/01/10 1,996 2,030 1,955 2,009 51,700
2020/01/09 1,960 1,965 1,908 1,921 28,700
2020/01/08 1,900 1,936 1,885 1,931 54,400
2020/01/07 1,910 1,971 1,896 1,915 30,800
2020/01/06 1,850 1,910 1,850 1,892 35,400

このページの先頭へ