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
2021/12/30 2,732 2,762 2,708 2,716 8,700
2021/12/29 2,732 2,785 2,696 2,749 17,000
2021/12/28 2,645 2,720 2,634 2,707 27,500
2021/12/27 2,790 2,790 2,640 2,641 28,700
2021/12/24 2,745 2,810 2,745 2,794 14,800
2021/12/23 2,824 2,845 2,744 2,745 17,500
2021/12/22 2,654 2,784 2,612 2,778 33,200
2021/12/21 2,624 2,675 2,512 2,604 45,500
2021/12/20 2,677 2,721 2,615 2,624 46,600
2021/12/17 2,700 2,730 2,665 2,694 25,900
2021/12/16 2,792 2,807 2,709 2,712 15,500
2021/12/15 2,666 2,778 2,666 2,742 19,900
2021/12/14 2,730 2,730 2,650 2,693 32,300
2021/12/13 2,795 2,795 2,720 2,725 13,100
2021/12/10 2,885 2,885 2,773 2,773 16,500
2021/12/09 2,911 2,920 2,815 2,846 17,800
2021/12/08 2,858 2,918 2,851 2,911 20,700
2021/12/07 2,773 2,817 2,751 2,784 24,400
2021/12/06 2,716 2,752 2,696 2,730 18,600
2021/12/03 2,790 2,811 2,694 2,766 42,100
2021/12/02 2,900 2,960 2,783 2,790 43,500
2021/12/01 2,959 2,969 2,841 2,943 34,300
2021/11/30 3,020 3,040 2,891 2,959 40,400
2021/11/29 2,984 3,020 2,910 2,982 32,000
2021/11/26 2,984 3,050 2,972 3,020 25,300
2021/11/25 3,050 3,125 2,961 2,973 32,300
2021/11/24 3,160 3,160 3,000 3,070 46,700
2021/11/22 3,180 3,300 3,105 3,220 50,600
2021/11/19 3,250 3,250 3,095 3,110 37,200
2021/11/18 3,020 3,265 3,010 3,120 63,900
2021/11/17 2,992 3,140 2,963 3,010 72,700
2021/11/16 2,949 3,020 2,900 2,976 59,400
2021/11/15 2,757 3,000 2,721 2,959 128,900
2021/11/12 2,559 2,720 2,491 2,695 136,000
2021/11/11 2,578 2,633 2,578 2,582 11,500
2021/11/10 2,585 2,669 2,585 2,628 20,500
2021/11/09 2,635 2,635 2,579 2,584 14,600
2021/11/08 2,650 2,675 2,600 2,635 34,200
2021/11/05 2,630 2,630 2,598 2,627 9,900
2021/11/04 2,620 2,630 2,581 2,630 16,800
2021/11/02 2,524 2,627 2,524 2,586 25,100
2021/11/01 2,432 2,533 2,432 2,499 12,900
2021/10/29 2,420 2,440 2,419 2,432 13,000
2021/10/28 2,461 2,481 2,413 2,413 34,800
2021/10/27 2,572 2,572 2,506 2,511 10,400
2021/10/26 2,536 2,590 2,536 2,572 8,300
2021/10/25 2,509 2,573 2,480 2,536 9,300
2021/10/22 2,486 2,544 2,470 2,525 15,700
2021/10/21 2,550 2,568 2,497 2,520 13,300
2021/10/20 2,616 2,616 2,531 2,549 13,100
2021/10/19 2,569 2,578 2,517 2,575 9,900
2021/10/18 2,555 2,600 2,530 2,548 14,900
2021/10/15 2,520 2,548 2,490 2,517 9,300
2021/10/14 2,488 2,517 2,455 2,493 6,100
2021/10/13 2,482 2,537 2,468 2,483 11,700
2021/10/12 2,565 2,565 2,491 2,491 12,800
2021/10/11 2,482 2,572 2,462 2,565 13,100
2021/10/08 2,499 2,538 2,464 2,482 14,600
2021/10/07 2,425 2,531 2,425 2,496 25,700
2021/10/06 2,514 2,514 2,379 2,380 29,400
2021/10/05 2,431 2,489 2,373 2,463 33,000
2021/10/04 2,551 2,608 2,472 2,477 35,300
2021/10/01 2,555 2,561 2,521 2,554 17,400
2021/09/30 2,591 2,591 2,501 2,524 19,900
2021/09/29 2,500 2,586 2,495 2,586 29,400
2021/09/28 2,611 2,611 2,530 2,532 31,700
2021/09/27 2,645 2,662 2,610 2,616 24,500
2021/09/24 2,656 2,695 2,604 2,625 32,400
2021/09/22 2,583 2,623 2,571 2,592 14,600
2021/09/21 2,535 2,627 2,535 2,585 28,700
2021/09/17 2,640 2,684 2,640 2,653 9,800
2021/09/16 2,691 2,693 2,575 2,640 37,900
2021/09/15 2,699 2,712 2,680 2,691 15,600
2021/09/14 2,735 2,775 2,684 2,712 32,100
2021/09/13 2,725 2,740 2,660 2,735 23,200
2021/09/10 2,660 2,734 2,660 2,725 28,400
2021/09/09 2,712 2,712 2,654 2,654 13,300
2021/09/08 2,620 2,719 2,620 2,714 32,500
2021/09/07 2,671 2,695 2,602 2,620 23,400
2021/09/06 2,655 2,697 2,634 2,668 28,500
2021/09/03 2,634 2,639 2,590 2,622 12,000
2021/09/02 2,650 2,650 2,561 2,634 32,100
2021/09/01 2,600 2,705 2,599 2,654 60,400
2021/08/31 2,518 2,584 2,504 2,576 28,000
2021/08/30 2,452 2,513 2,436 2,504 30,500
2021/08/27 2,402 2,445 2,376 2,402 22,500
2021/08/26 2,350 2,452 2,335 2,426 32,200
2021/08/25 2,288 2,378 2,255 2,376 163,600
2021/08/24 2,330 2,408 2,290 2,293 121,300
2021/08/23 2,370 2,470 2,352 2,430 27,200
2021/08/20 2,398 2,489 2,381 2,419 29,000
2021/08/19 2,379 2,473 2,357 2,398 38,700
2021/08/18 2,285 2,479 2,274 2,479 39,500
2021/08/17 2,365 2,383 2,267 2,287 51,000
2021/08/16 2,475 2,476 2,255 2,373 83,300
2021/08/13 2,473 2,750 2,465 2,475 185,900
2021/08/12 2,520 2,520 2,450 2,500 23,300
2021/08/11 2,590 2,590 2,493 2,512 21,500
2021/08/10 2,432 2,555 2,430 2,553 15,800
2021/08/06 2,550 2,550 2,455 2,464 26,800
2021/08/05 2,511 2,516 2,420 2,500 47,400
2021/08/04 2,489 2,571 2,463 2,533 25,100
2021/08/03 2,496 2,515 2,429 2,442 14,000
2021/08/02 2,496 2,534 2,455 2,508 15,200
2021/07/30 2,581 2,581 2,480 2,496 31,100
2021/07/29 2,609 2,609 2,548 2,581 19,000
2021/07/28 2,741 2,741 2,573 2,574 46,400
2021/07/27 2,619 2,707 2,583 2,691 40,300
2021/07/26 2,609 2,626 2,550 2,585 29,200
2021/07/21 2,479 2,571 2,479 2,518 35,000
2021/07/20 2,392 2,471 2,392 2,455 11,200
2021/07/19 2,506 2,506 2,380 2,438 17,600
2021/07/16 2,382 2,456 2,366 2,456 20,700
2021/07/15 2,454 2,458 2,383 2,386 20,600
2021/07/14 2,480 2,532 2,454 2,458 19,600
2021/07/13 2,455 2,511 2,415 2,504 16,500
2021/07/12 2,446 2,483 2,425 2,443 18,000
2021/07/09 2,396 2,437 2,330 2,437 68,200
2021/07/08 2,558 2,563 2,428 2,436 57,500
2021/07/07 2,625 2,625 2,520 2,558 43,000
2021/07/06 2,590 2,643 2,582 2,594 19,900
2021/07/05 2,739 2,765 2,575 2,604 59,900
2021/07/02 2,701 2,720 2,656 2,673 28,100
2021/07/01 2,606 2,715 2,592 2,702 45,500
2021/06/30 2,662 2,662 2,604 2,615 20,700
2021/06/29 2,663 2,685 2,615 2,653 34,400
2021/06/28 2,633 2,740 2,633 2,677 43,300
2021/06/25 2,630 2,678 2,586 2,632 33,100
2021/06/24 2,677 2,745 2,575 2,601 62,500
2021/06/23 2,824 2,864 2,641 2,642 106,500
2021/06/22 2,836 2,839 2,718 2,759 119,000
2021/06/21 2,625 2,890 2,610 2,866 147,000
2021/06/18 2,590 2,768 2,583 2,695 174,100
2021/06/17 2,382 2,517 2,360 2,496 46,200
2021/06/16 2,434 2,434 2,368 2,381 16,100
2021/06/15 2,445 2,450 2,389 2,437 33,200
2021/06/14 2,322 2,390 2,285 2,390 21,200
2021/06/11 2,378 2,378 2,272 2,277 21,900
2021/06/10 2,333 2,361 2,313 2,346 15,400
2021/06/09 2,398 2,398 2,316 2,354 17,700
2021/06/08 2,428 2,460 2,360 2,380 32,300
2021/06/07 2,258 2,392 2,240 2,385 29,900
2021/06/04 2,327 2,334 2,273 2,284 40,900
2021/06/03 2,385 2,385 2,289 2,350 41,800
2021/06/02 2,395 2,442 2,375 2,385 24,200
2021/06/01 2,457 2,457 2,323 2,372 91,800
2021/05/31 2,500 2,593 2,470 2,494 90,500
2021/05/28 2,506 2,517 2,406 2,467 78,800
2021/05/27 2,399 2,527 2,378 2,509 105,200
2021/05/26 2,377 2,433 2,342 2,406 80,400
2021/05/25 2,240 2,347 2,236 2,338 86,600
2021/05/24 2,215 2,271 2,131 2,258 140,900
2021/05/21 2,027 2,172 2,027 2,170 147,800
2021/05/20 1,961 2,010 1,950 2,007 78,600
2021/05/19 1,832 1,950 1,826 1,950 72,600
2021/05/18 1,795 1,857 1,781 1,846 21,000
2021/05/17 1,855 1,881 1,766 1,795 54,700
2021/05/14 1,781 1,830 1,769 1,815 30,700
2021/05/13 1,743 1,772 1,720 1,741 49,200
2021/05/12 1,800 1,844 1,750 1,776 41,800
2021/05/11 1,851 1,851 1,793 1,800 30,800
2021/05/10 1,865 1,882 1,833 1,874 16,600
2021/05/07 1,806 1,870 1,795 1,854 27,700
2021/05/06 1,819 1,823 1,773 1,792 67,600
2021/04/30 1,862 1,862 1,821 1,830 43,900
2021/04/28 1,885 1,892 1,846 1,862 41,100
2021/04/27 1,920 1,957 1,891 1,898 36,300
2021/04/26 1,950 1,954 1,885 1,912 49,700
2021/04/23 1,963 1,993 1,942 1,952 30,700
2021/04/22 1,994 2,009 1,965 1,972 29,400
2021/04/21 2,022 2,042 1,973 1,994 53,200
2021/04/20 2,016 2,060 1,980 2,054 41,200
2021/04/19 1,989 2,033 1,975 2,027 38,200
2021/04/16 2,002 2,039 1,981 1,998 24,900
2021/04/15 2,000 2,011 1,962 2,009 33,300
2021/04/14 1,990 2,024 1,990 1,999 41,100
2021/04/13 2,007 2,010 1,955 1,982 85,900
2021/04/12 2,102 2,113 1,980 1,991 253,400
2021/04/09 2,149 2,248 2,116 2,150 103,100
2021/04/08 2,120 2,141 2,057 2,141 42,100
2021/04/07 2,001 2,139 2,000 2,137 65,900
2021/04/06 2,004 2,034 1,993 2,014 31,300
2021/04/05 2,036 2,036 1,995 1,999 47,700
2021/04/02 2,016 2,062 1,983 2,049 74,300
2021/04/01 1,950 2,015 1,930 2,008 74,600
2021/03/31 1,964 1,974 1,939 1,955 72,500
2021/03/30 2,007 2,039 1,961 1,987 66,400
2021/03/29 2,000 2,056 1,993 2,048 54,600
2021/03/26 1,965 1,984 1,936 1,976 84,800
2021/03/25 1,999 2,004 1,955 1,991 28,700
2021/03/24 2,000 2,019 1,971 1,999 54,100
2021/03/23 2,050 2,066 2,010 2,030 59,400
2021/03/22 2,124 2,124 2,080 2,092 14,500
2021/03/19 2,145 2,147 2,109 2,125 8,700
2021/03/18 2,178 2,200 2,140 2,140 16,200
2021/03/17 2,190 2,193 2,169 2,178 7,000
2021/03/16 2,179 2,221 2,159 2,185 10,300
2021/03/15 2,180 2,180 2,123 2,138 5,800
2021/03/12 2,137 2,168 2,080 2,166 18,000
2021/03/11 2,135 2,136 2,091 2,112 17,900
2021/03/10 2,053 2,167 2,053 2,134 20,800
2021/03/09 1,986 2,055 1,962 2,053 22,700
2021/03/08 2,085 2,085 1,981 1,986 29,000
2021/03/05 2,001 2,038 1,950 2,035 37,900
2021/03/04 2,050 2,056 1,991 2,020 45,000
2021/03/03 2,162 2,162 2,085 2,105 27,000
2021/03/02 2,222 2,243 2,144 2,161 40,200
2021/03/01 2,252 2,253 2,181 2,206 29,800
2021/02/26 2,276 2,299 2,181 2,275 33,600
2021/02/25 2,298 2,317 2,263 2,265 11,800
2021/02/24 2,311 2,319 2,242 2,258 32,800
2021/02/22 2,354 2,358 2,285 2,311 20,100
2021/02/19 2,338 2,338 2,268 2,337 21,700
2021/02/18 2,386 2,444 2,352 2,363 30,200
2021/02/17 2,305 2,381 2,302 2,370 24,500
2021/02/16 2,289 2,383 2,275 2,348 51,900
2021/02/15 2,323 2,323 2,134 2,265 74,100
2021/02/12 2,340 2,355 2,290 2,296 28,500
2021/02/10 2,339 2,349 2,303 2,332 14,300
2021/02/09 2,340 2,345 2,290 2,342 31,600
2021/02/08 2,392 2,407 2,312 2,348 74,100
2021/02/05 2,450 2,450 2,411 2,428 10,200
2021/02/04 2,487 2,487 2,405 2,442 15,700
2021/02/03 2,462 2,483 2,444 2,461 16,100
2021/02/02 2,410 2,468 2,387 2,462 20,600
2021/02/01 2,328 2,390 2,284 2,385 19,900
2021/01/29 2,466 2,466 2,316 2,330 36,200
2021/01/28 2,396 2,438 2,366 2,416 29,800
2021/01/27 2,548 2,548 2,453 2,455 22,700
2021/01/26 2,625 2,626 2,484 2,506 49,600
2021/01/25 2,545 2,619 2,513 2,616 65,500
2021/01/22 2,478 2,540 2,476 2,507 55,900
2021/01/21 2,353 2,457 2,353 2,428 33,000
2021/01/20 2,371 2,375 2,332 2,350 10,600
2021/01/19 2,350 2,372 2,328 2,372 21,000
2021/01/18 2,288 2,330 2,255 2,318 22,500
2021/01/15 2,310 2,375 2,295 2,319 26,900
2021/01/14 2,449 2,449 2,280 2,300 80,500
2021/01/13 2,449 2,484 2,421 2,449 19,900
2021/01/12 2,500 2,508 2,420 2,429 27,200
2021/01/08 2,497 2,521 2,465 2,496 31,500
2021/01/07 2,528 2,535 2,481 2,481 42,100
2021/01/06 2,505 2,537 2,464 2,490 71,200
2021/01/05 2,519 2,550 2,446 2,494 110,500
2021/01/04 2,500 2,536 2,430 2,510 56,800

このページの先頭へ