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
2022/12/30 2,489 2,540 2,467 2,508 18,500
2022/12/29 2,430 2,474 2,399 2,474 11,600
2022/12/28 2,475 2,490 2,412 2,454 28,500
2022/12/27 2,415 2,490 2,403 2,475 22,300
2022/12/26 2,332 2,408 2,332 2,387 21,000
2022/12/23 2,357 2,379 2,310 2,351 19,800
2022/12/22 2,319 2,420 2,307 2,387 43,000
2022/12/21 2,298 2,350 2,273 2,318 34,800
2022/12/20 2,455 2,458 2,306 2,312 38,500
2022/12/19 2,488 2,511 2,453 2,455 10,500
2022/12/16 2,447 2,499 2,420 2,481 17,500
2022/12/15 2,453 2,498 2,444 2,448 11,100
2022/12/14 2,431 2,468 2,426 2,468 7,500
2022/12/13 2,450 2,457 2,410 2,416 5,000
2022/12/12 2,402 2,464 2,402 2,450 9,100
2022/12/09 2,407 2,450 2,386 2,403 19,800
2022/12/08 2,486 2,486 2,402 2,409 23,200
2022/12/07 2,454 2,498 2,435 2,490 8,600
2022/12/06 2,500 2,500 2,439 2,478 16,700
2022/12/05 2,535 2,536 2,470 2,514 35,100
2022/12/02 2,564 2,590 2,521 2,536 13,500
2022/12/01 2,564 2,580 2,540 2,567 17,000
2022/11/30 2,501 2,560 2,471 2,549 24,400
2022/11/29 2,508 2,520 2,468 2,501 9,600
2022/11/28 2,504 2,545 2,461 2,536 20,800
2022/11/25 2,498 2,515 2,462 2,491 16,200
2022/11/24 2,422 2,515 2,422 2,498 25,700
2022/11/22 2,435 2,450 2,420 2,421 9,500
2022/11/21 2,424 2,480 2,393 2,434 15,100
2022/11/18 2,438 2,494 2,430 2,459 23,600
2022/11/17 2,356 2,448 2,356 2,440 22,400
2022/11/16 2,340 2,377 2,295 2,356 17,300
2022/11/15 2,262 2,368 2,244 2,349 31,100
2022/11/14 2,427 2,427 2,247 2,269 119,300
2022/11/11 2,447 2,465 2,385 2,415 42,600
2022/11/10 2,462 2,477 2,392 2,403 63,700
2022/11/09 2,529 2,649 2,483 2,512 90,300
2022/11/08 2,466 2,514 2,465 2,510 11,800
2022/11/07 2,432 2,470 2,421 2,421 9,500
2022/11/04 2,403 2,441 2,403 2,435 6,800
2022/11/02 2,452 2,461 2,425 2,432 5,500
2022/11/01 2,555 2,555 2,451 2,451 8,800
2022/10/31 2,459 2,556 2,457 2,556 18,600
2022/10/28 2,436 2,465 2,410 2,442 6,700
2022/10/27 2,490 2,490 2,445 2,468 2,300
2022/10/26 2,496 2,496 2,451 2,478 4,400
2022/10/25 2,516 2,517 2,454 2,485 8,300
2022/10/24 2,499 2,516 2,455 2,516 6,500
2022/10/21 2,484 2,486 2,442 2,486 3,000
2022/10/20 2,477 2,500 2,466 2,484 5,400
2022/10/19 2,448 2,500 2,422 2,500 6,900
2022/10/18 2,471 2,471 2,402 2,447 5,900
2022/10/17 2,410 2,439 2,374 2,437 12,800
2022/10/14 2,495 2,495 2,406 2,448 20,200
2022/10/13 2,500 2,500 2,397 2,448 23,500
2022/10/12 2,573 2,618 2,472 2,481 43,900
2022/10/11 2,485 2,635 2,462 2,600 58,900
2022/10/07 2,459 2,515 2,443 2,490 12,700
2022/10/06 2,521 2,541 2,490 2,490 19,100
2022/10/05 2,487 2,595 2,471 2,541 47,800
2022/10/04 2,341 2,461 2,340 2,453 67,500
2022/10/03 2,216 2,298 2,175 2,298 33,600
2022/09/30 2,222 2,244 2,193 2,237 23,100
2022/09/29 2,293 2,333 2,230 2,250 31,800
2022/09/28 2,240 2,250 2,191 2,250 15,300
2022/09/27 2,226 2,264 2,207 2,240 11,700
2022/09/26 2,267 2,267 2,206 2,225 17,100
2022/09/22 2,210 2,269 2,175 2,269 19,800
2022/09/21 2,267 2,312 2,225 2,243 19,600
2022/09/20 2,189 2,318 2,152 2,317 40,600
2022/09/16 2,135 2,160 2,120 2,121 6,100
2022/09/15 2,130 2,161 2,115 2,135 7,800
2022/09/14 2,150 2,150 2,110 2,120 14,800
2022/09/13 2,193 2,193 2,170 2,185 11,500
2022/09/12 2,216 2,216 2,172 2,209 14,700
2022/09/09 2,192 2,223 2,188 2,200 19,400
2022/09/08 2,165 2,220 2,160 2,169 13,000
2022/09/07 2,089 2,159 2,080 2,154 25,000
2022/09/06 2,119 2,139 2,086 2,089 27,400
2022/09/05 2,136 2,152 2,108 2,123 24,500
2022/09/02 2,231 2,231 2,140 2,167 34,000
2022/09/01 2,220 2,243 2,201 2,220 18,900
2022/08/31 2,200 2,256 2,174 2,231 17,500
2022/08/30 2,261 2,261 2,206 2,220 16,300
2022/08/29 2,190 2,261 2,184 2,261 20,300
2022/08/26 2,267 2,279 2,245 2,258 4,200
2022/08/25 2,260 2,272 2,226 2,246 11,900
2022/08/24 2,238 2,299 2,235 2,250 12,400
2022/08/23 2,266 2,269 2,205 2,256 21,700
2022/08/22 2,332 2,368 2,235 2,301 27,100
2022/08/19 2,322 2,360 2,310 2,357 21,100
2022/08/18 2,194 2,345 2,194 2,340 31,200
2022/08/17 2,180 2,245 2,145 2,232 20,700
2022/08/16 2,204 2,210 2,155 2,195 25,200
2022/08/15 2,228 2,252 2,171 2,240 26,500
2022/08/12 2,178 2,217 2,155 2,199 53,500
2022/08/10 2,029 2,254 2,011 2,180 86,500
2022/08/09 1,982 2,023 1,982 2,023 9,800
2022/08/08 2,012 2,017 1,996 1,996 6,300
2022/08/05 1,993 2,023 1,993 2,020 3,300
2022/08/04 2,015 2,024 1,999 2,000 5,100
2022/08/03 2,002 2,015 1,988 2,002 6,100
2022/08/02 2,010 2,024 1,989 2,000 9,200
2022/08/01 2,001 2,049 1,980 2,035 6,700
2022/07/29 2,048 2,048 1,996 2,002 12,600
2022/07/28 2,030 2,048 2,018 2,045 3,600
2022/07/27 1,989 2,020 1,964 2,020 4,800
2022/07/26 2,008 2,011 2,001 2,001 2,300
2022/07/25 2,033 2,047 2,002 2,017 6,300
2022/07/22 2,020 2,059 1,970 2,033 13,700
2022/07/21 2,000 2,028 1,963 2,020 12,000
2022/07/20 2,000 2,000 1,974 1,997 8,800
2022/07/19 1,949 2,006 1,890 1,989 19,100
2022/07/15 1,905 1,923 1,891 1,920 7,100
2022/07/14 1,862 1,907 1,856 1,891 5,400
2022/07/13 1,903 1,915 1,861 1,890 8,300
2022/07/12 1,949 1,949 1,912 1,912 3,400
2022/07/11 1,928 1,960 1,928 1,956 2,800
2022/07/08 1,929 1,965 1,888 1,904 15,700
2022/07/07 1,900 1,940 1,900 1,910 5,400
2022/07/06 1,952 1,980 1,900 1,900 12,300
2022/07/05 1,900 1,970 1,892 1,949 16,700
2022/07/04 1,828 1,882 1,826 1,882 14,500
2022/07/01 1,855 1,855 1,780 1,800 10,100
2022/06/30 1,880 1,880 1,851 1,852 3,900
2022/06/29 1,859 1,882 1,821 1,880 5,200
2022/06/28 1,878 1,908 1,872 1,885 7,600
2022/06/27 1,898 1,906 1,862 1,895 10,200
2022/06/24 1,839 1,887 1,797 1,862 13,100
2022/06/23 1,750 1,815 1,750 1,815 9,900
2022/06/22 1,845 1,845 1,770 1,771 11,600
2022/06/21 1,843 1,845 1,791 1,845 8,000
2022/06/20 1,764 1,799 1,705 1,782 30,300
2022/06/17 1,741 1,792 1,732 1,764 25,600
2022/06/16 1,850 1,863 1,802 1,806 8,500
2022/06/15 1,868 1,896 1,811 1,811 21,400
2022/06/14 1,875 1,904 1,827 1,868 37,100
2022/06/13 1,936 1,949 1,911 1,933 12,600
2022/06/10 2,001 2,012 1,971 1,976 14,500
2022/06/09 2,011 2,024 1,988 2,017 7,100
2022/06/08 2,000 2,026 2,000 2,022 6,100
2022/06/07 2,055 2,055 1,991 2,000 13,100
2022/06/06 1,991 2,013 1,961 2,005 11,800
2022/06/03 2,051 2,051 1,997 2,000 8,100
2022/06/02 2,006 2,048 1,975 2,048 7,900
2022/06/01 2,059 2,059 2,003 2,008 7,500
2022/05/31 2,094 2,094 2,021 2,059 9,700
2022/05/30 1,999 2,084 1,999 2,084 23,300
2022/05/27 2,028 2,038 1,970 1,992 14,600
2022/05/26 1,957 2,019 1,957 2,011 12,900
2022/05/25 1,982 1,991 1,952 1,957 5,900
2022/05/24 2,067 2,067 1,979 1,997 11,700
2022/05/23 2,042 2,094 2,036 2,040 11,800
2022/05/20 2,064 2,064 1,990 2,029 10,000
2022/05/19 1,968 2,079 1,963 2,023 12,400
2022/05/18 1,994 2,100 1,994 2,036 20,900
2022/05/17 2,035 2,035 1,934 1,960 33,600
2022/05/16 2,030 2,110 1,991 2,035 45,600
2022/05/13 1,704 2,030 1,704 2,011 56,200
2022/05/12 1,754 1,757 1,689 1,691 15,700
2022/05/11 1,761 1,785 1,737 1,785 6,800
2022/05/10 1,746 1,768 1,688 1,768 11,400
2022/05/09 1,788 1,797 1,734 1,756 24,900
2022/05/06 1,830 1,838 1,800 1,816 12,800
2022/05/02 1,878 1,915 1,830 1,841 9,100
2022/04/28 1,892 1,920 1,874 1,880 5,000
2022/04/27 1,884 1,884 1,815 1,874 14,300
2022/04/26 1,886 1,920 1,873 1,909 4,000
2022/04/25 1,838 1,902 1,838 1,856 15,400
2022/04/22 1,927 1,931 1,887 1,887 12,000
2022/04/21 1,943 1,984 1,915 1,967 8,700
2022/04/20 1,966 1,974 1,931 1,958 5,300
2022/04/19 1,984 2,011 1,954 1,963 4,000
2022/04/18 1,978 1,980 1,915 1,957 14,600
2022/04/15 2,015 2,018 1,979 1,998 6,600
2022/04/14 2,072 2,080 2,015 2,035 5,600
2022/04/13 1,978 2,063 1,977 2,057 14,100
2022/04/12 1,951 2,003 1,933 1,939 19,000
2022/04/11 2,048 2,070 1,963 2,000 23,800
2022/04/08 2,011 2,093 2,011 2,084 13,600
2022/04/07 2,080 2,080 2,003 2,024 17,900
2022/04/06 2,109 2,132 2,070 2,114 15,700
2022/04/05 2,187 2,200 2,103 2,142 31,400
2022/04/04 2,109 2,178 2,087 2,177 19,800
2022/04/01 2,082 2,100 2,031 2,094 17,100
2022/03/31 2,078 2,116 2,050 2,097 26,200
2022/03/30 1,980 2,082 1,971 2,082 34,100
2022/03/29 1,868 1,994 1,868 1,994 29,800
2022/03/28 1,917 1,917 1,851 1,851 15,600
2022/03/25 1,955 1,962 1,891 1,910 23,600
2022/03/24 1,918 1,944 1,878 1,943 12,500
2022/03/23 1,936 1,960 1,910 1,918 16,500
2022/03/22 1,996 1,996 1,870 1,896 29,000
2022/03/18 1,834 1,930 1,834 1,918 19,900
2022/03/17 1,789 1,833 1,770 1,812 16,600
2022/03/16 1,766 1,785 1,726 1,743 11,900
2022/03/15 1,695 1,726 1,686 1,726 8,300
2022/03/14 1,721 1,740 1,660 1,689 21,100
2022/03/11 1,723 1,820 1,642 1,721 42,500
2022/03/10 1,720 1,746 1,694 1,696 14,200
2022/03/09 1,640 1,679 1,615 1,659 20,200
2022/03/08 1,628 1,709 1,621 1,636 25,500
2022/03/07 1,720 1,720 1,623 1,668 33,800
2022/03/04 1,823 1,823 1,722 1,732 25,100
2022/03/03 1,900 1,928 1,815 1,823 21,700
2022/03/02 1,900 1,910 1,833 1,869 18,100
2022/03/01 1,831 1,916 1,820 1,900 25,500
2022/02/28 1,799 1,828 1,745 1,791 13,500
2022/02/25 1,720 1,805 1,706 1,800 31,500
2022/02/24 1,740 1,756 1,629 1,651 45,900
2022/02/22 1,786 1,835 1,743 1,764 25,900
2022/02/21 1,795 1,837 1,781 1,826 24,000
2022/02/18 1,785 1,840 1,766 1,835 20,900
2022/02/17 1,838 1,854 1,811 1,820 34,700
2022/02/16 1,854 1,961 1,834 1,834 26,300
2022/02/15 1,851 1,883 1,825 1,825 18,300
2022/02/14 1,931 1,950 1,801 1,847 87,700
2022/02/10 2,100 2,148 1,927 1,997 72,300
2022/02/09 2,022 2,091 2,014 2,070 15,100
2022/02/08 2,011 2,047 1,994 1,994 13,600
2022/02/07 2,098 2,098 2,002 2,002 16,900
2022/02/04 2,063 2,100 2,023 2,100 14,900
2022/02/03 2,117 2,126 2,033 2,106 29,900
2022/02/02 2,119 2,189 2,119 2,167 22,300
2022/02/01 2,102 2,183 2,049 2,089 34,000
2022/01/31 1,967 2,081 1,957 2,042 34,800
2022/01/28 1,917 1,955 1,860 1,928 37,600
2022/01/27 2,018 2,035 1,875 1,915 49,600
2022/01/26 1,980 2,057 1,941 2,029 23,200
2022/01/25 2,091 2,092 1,939 1,956 39,500
2022/01/24 2,003 2,139 1,983 2,091 32,700
2022/01/21 2,000 2,038 1,985 2,028 18,400
2022/01/20 1,970 2,059 1,967 2,041 35,300
2022/01/19 2,076 2,096 1,972 1,972 51,800
2022/01/18 2,083 2,181 2,050 2,121 24,400
2022/01/17 2,131 2,159 2,059 2,080 29,500
2022/01/14 2,150 2,163 2,091 2,140 40,700
2022/01/13 2,281 2,288 2,185 2,201 37,200
2022/01/12 2,265 2,349 2,265 2,315 15,100
2022/01/11 2,267 2,323 2,222 2,243 31,800
2022/01/07 2,371 2,403 2,234 2,302 48,300
2022/01/06 2,420 2,459 2,356 2,360 36,000
2022/01/05 2,625 2,625 2,455 2,470 60,700
2022/01/04 2,729 2,729 2,636 2,651 15,000

このページの先頭へ