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
2023/12/29 1,619 1,626 1,587 1,612 32,200
2023/12/28 1,510 1,595 1,504 1,595 22,800
2023/12/27 1,510 1,558 1,510 1,557 46,900
2023/12/26 1,480 1,527 1,480 1,507 29,500
2023/12/25 1,534 1,534 1,481 1,486 21,900
2023/12/22 1,548 1,548 1,500 1,503 17,900
2023/12/21 1,499 1,542 1,487 1,537 20,900
2023/12/20 1,525 1,546 1,515 1,521 28,000
2023/12/19 1,462 1,529 1,458 1,496 53,300
2023/12/18 1,461 1,466 1,424 1,432 45,800
2023/12/15 1,455 1,470 1,406 1,468 68,500
2023/12/14 1,504 1,507 1,455 1,455 48,500
2023/12/13 1,500 1,508 1,491 1,508 10,900
2023/12/12 1,519 1,519 1,480 1,492 82,800
2023/12/11 1,503 1,530 1,503 1,511 18,300
2023/12/08 1,540 1,540 1,496 1,496 32,500
2023/12/07 1,589 1,589 1,540 1,547 16,200
2023/12/06 1,550 1,584 1,544 1,572 13,600
2023/12/05 1,561 1,579 1,560 1,562 14,400
2023/12/04 1,548 1,591 1,543 1,579 19,000
2023/12/01 1,596 1,596 1,553 1,553 19,100
2023/11/30 1,618 1,618 1,583 1,608 9,700
2023/11/29 1,600 1,625 1,595 1,613 9,500
2023/11/28 1,629 1,629 1,608 1,611 12,400
2023/11/27 1,642 1,650 1,625 1,625 7,800
2023/11/24 1,641 1,663 1,641 1,642 5,300
2023/11/22 1,648 1,651 1,626 1,637 5,400
2023/11/21 1,643 1,655 1,620 1,651 8,700
2023/11/20 1,615 1,655 1,615 1,625 9,000
2023/11/17 1,620 1,630 1,598 1,619 14,000
2023/11/16 1,605 1,620 1,582 1,620 7,800
2023/11/15 1,556 1,622 1,556 1,606 22,200
2023/11/14 1,574 1,581 1,523 1,556 73,000
2023/11/13 1,539 1,585 1,510 1,534 49,600
2023/11/10 1,590 1,631 1,517 1,517 91,600
2023/11/09 1,633 1,633 1,577 1,599 59,500
2023/11/08 1,676 1,681 1,625 1,648 19,300
2023/11/07 1,707 1,707 1,655 1,659 20,500
2023/11/06 1,684 1,718 1,684 1,708 32,600
2023/11/02 1,676 1,690 1,642 1,668 18,200
2023/11/01 1,686 1,686 1,645 1,664 13,800
2023/10/31 1,626 1,677 1,621 1,670 82,800
2023/10/30 1,650 1,658 1,637 1,637 20,700
2023/10/27 1,669 1,680 1,641 1,663 14,900
2023/10/26 1,652 1,670 1,649 1,669 11,800
2023/10/25 1,691 1,707 1,676 1,676 11,800
2023/10/24 1,650 1,692 1,602 1,677 25,900
2023/10/23 1,678 1,697 1,644 1,650 16,300
2023/10/20 1,680 1,694 1,640 1,678 21,300
2023/10/19 1,700 1,720 1,679 1,683 15,100
2023/10/18 1,680 1,701 1,680 1,700 8,600
2023/10/17 1,709 1,727 1,663 1,680 20,400
2023/10/16 1,743 1,745 1,661 1,690 48,700
2023/10/13 1,802 1,802 1,743 1,752 27,700
2023/10/12 1,818 1,818 1,796 1,802 10,600
2023/10/11 1,866 1,866 1,821 1,826 9,000
2023/10/10 1,860 1,873 1,843 1,861 15,700
2023/10/06 1,825 1,845 1,805 1,845 5,000
2023/10/05 1,810 1,844 1,810 1,831 8,100
2023/10/04 1,829 1,842 1,802 1,802 15,800
2023/10/03 1,877 1,899 1,839 1,847 20,700
2023/10/02 1,946 1,955 1,899 1,917 21,000
2023/09/29 1,906 1,946 1,882 1,932 36,200
2023/09/28 1,946 1,946 1,863 1,906 146,700
2023/09/27 1,777 1,794 1,760 1,786 6,200
2023/09/26 1,798 1,798 1,777 1,777 4,200
2023/09/25 1,789 1,808 1,774 1,799 12,300
2023/09/22 1,747 1,782 1,735 1,772 7,300
2023/09/21 1,776 1,780 1,733 1,748 15,200
2023/09/20 1,776 1,808 1,771 1,776 9,700
2023/09/19 1,792 1,793 1,764 1,781 12,900
2023/09/15 1,806 1,806 1,780 1,789 19,700
2023/09/14 1,827 1,827 1,777 1,806 16,200
2023/09/13 1,750 1,825 1,750 1,807 30,800
2023/09/12 1,761 1,780 1,745 1,750 14,300
2023/09/11 1,800 1,803 1,742 1,761 46,200
2023/09/08 1,824 1,837 1,783 1,799 21,500
2023/09/07 1,878 1,880 1,840 1,840 11,700
2023/09/06 1,843 1,877 1,843 1,877 12,700
2023/09/05 1,845 1,872 1,840 1,846 9,600
2023/09/04 1,894 1,906 1,863 1,863 13,400
2023/09/01 1,890 1,906 1,878 1,894 8,400
2023/08/31 1,917 1,920 1,891 1,900 8,300
2023/08/30 1,871 1,934 1,869 1,918 28,100
2023/08/29 1,886 1,886 1,853 1,853 4,900
2023/08/28 1,898 1,900 1,853 1,861 12,500
2023/08/25 1,825 1,880 1,821 1,879 9,000
2023/08/24 1,852 1,865 1,815 1,843 16,100
2023/08/23 1,774 1,862 1,747 1,836 43,700
2023/08/22 1,825 1,825 1,742 1,746 27,500
2023/08/21 1,782 1,813 1,782 1,813 8,900
2023/08/18 1,730 1,805 1,730 1,785 22,700
2023/08/17 1,784 1,785 1,740 1,741 82,400
2023/08/16 1,835 1,848 1,773 1,785 88,400
2023/08/15 1,900 1,935 1,830 1,852 123,600
2023/08/14 2,273 2,288 1,870 1,916 139,100
2023/08/10 2,231 2,253 2,208 2,228 23,200
2023/08/09 2,255 2,263 2,241 2,254 9,400
2023/08/08 2,267 2,289 2,255 2,258 5,200
2023/08/07 2,270 2,291 2,245 2,267 11,100
2023/08/04 2,257 2,302 2,250 2,270 12,500
2023/08/03 2,283 2,299 2,274 2,277 6,100
2023/08/02 2,324 2,330 2,300 2,308 7,500
2023/08/01 2,311 2,340 2,310 2,324 6,300
2023/07/31 2,315 2,315 2,291 2,309 5,800
2023/07/28 2,272 2,298 2,254 2,278 8,200
2023/07/27 2,261 2,278 2,244 2,272 7,400
2023/07/26 2,271 2,281 2,261 2,261 3,400
2023/07/25 2,294 2,312 2,271 2,271 6,600
2023/07/24 2,276 2,315 2,264 2,306 17,900
2023/07/21 2,275 2,295 2,257 2,268 15,800
2023/07/20 2,296 2,312 2,291 2,304 7,000
2023/07/19 2,275 2,313 2,267 2,296 9,700
2023/07/18 2,273 2,282 2,244 2,267 5,900
2023/07/14 2,298 2,298 2,235 2,273 6,900
2023/07/13 2,220 2,309 2,207 2,275 32,000
2023/07/12 2,259 2,264 2,220 2,221 17,400
2023/07/11 2,318 2,318 2,251 2,270 9,800
2023/07/10 2,289 2,321 2,273 2,290 7,900
2023/07/07 2,270 2,320 2,249 2,304 13,500
2023/07/06 2,337 2,337 2,271 2,275 9,200
2023/07/05 2,353 2,353 2,319 2,337 2,900
2023/07/04 2,376 2,376 2,322 2,338 5,100
2023/07/03 2,352 2,377 2,352 2,366 2,900
2023/06/30 2,341 2,365 2,319 2,353 5,000
2023/06/29 2,349 2,365 2,336 2,341 3,500
2023/06/28 2,316 2,349 2,311 2,328 3,500
2023/06/27 2,328 2,341 2,304 2,316 8,000
2023/06/26 2,340 2,358 2,328 2,338 4,800
2023/06/23 2,416 2,429 2,297 2,350 17,400
2023/06/22 2,435 2,500 2,385 2,385 14,300
2023/06/21 2,400 2,450 2,400 2,435 12,400
2023/06/20 2,465 2,465 2,390 2,407 15,500
2023/06/19 2,351 2,465 2,350 2,439 43,200
2023/06/16 2,265 2,325 2,265 2,316 9,300
2023/06/15 2,258 2,272 2,256 2,265 3,300
2023/06/14 2,289 2,289 2,255 2,274 8,300
2023/06/13 2,279 2,327 2,273 2,297 14,600
2023/06/12 2,228 2,270 2,210 2,255 7,700
2023/06/09 2,244 2,252 2,182 2,204 5,800
2023/06/08 2,267 2,267 2,220 2,243 5,200
2023/06/07 2,239 2,250 2,205 2,247 11,900
2023/06/06 2,258 2,265 2,205 2,225 8,200
2023/06/05 2,240 2,267 2,235 2,263 4,900
2023/06/02 2,124 2,222 2,123 2,220 9,700
2023/06/01 2,161 2,173 2,120 2,120 10,200
2023/05/31 2,164 2,177 2,155 2,161 9,100
2023/05/30 2,173 2,195 2,152 2,195 7,100
2023/05/29 2,205 2,220 2,166 2,176 18,900
2023/05/26 2,286 2,297 2,182 2,192 25,500
2023/05/25 2,292 2,320 2,283 2,284 10,400
2023/05/24 2,304 2,329 2,288 2,310 16,600
2023/05/23 2,377 2,377 2,301 2,306 13,900
2023/05/22 2,355 2,372 2,336 2,370 13,700
2023/05/19 2,417 2,417 2,366 2,377 11,400
2023/05/18 2,417 2,417 2,345 2,399 18,600
2023/05/17 2,380 2,409 2,366 2,393 20,400
2023/05/16 2,305 2,400 2,305 2,379 25,600
2023/05/15 2,465 2,465 2,290 2,304 86,800
2023/05/12 2,520 2,521 2,448 2,500 18,100
2023/05/11 2,550 2,558 2,531 2,540 3,000
2023/05/10 2,573 2,573 2,532 2,536 4,400
2023/05/09 2,546 2,578 2,546 2,572 6,600
2023/05/08 2,525 2,590 2,525 2,546 10,000
2023/05/02 2,555 2,574 2,530 2,543 4,600
2023/05/01 2,532 2,571 2,532 2,555 5,400
2023/04/28 2,565 2,578 2,527 2,537 6,000
2023/04/27 2,564 2,591 2,549 2,565 10,700
2023/04/26 2,499 2,575 2,499 2,564 17,700
2023/04/25 2,550 2,565 2,522 2,522 4,700
2023/04/24 2,510 2,570 2,510 2,543 8,600
2023/04/21 2,498 2,507 2,440 2,473 22,400
2023/04/20 2,532 2,534 2,506 2,511 8,400
2023/04/19 2,523 2,552 2,511 2,530 6,800
2023/04/18 2,596 2,606 2,493 2,523 25,400
2023/04/17 2,622 2,627 2,595 2,595 6,900
2023/04/14 2,674 2,684 2,614 2,622 7,000
2023/04/13 2,625 2,633 2,588 2,633 6,700
2023/04/12 2,631 2,667 2,608 2,625 7,400
2023/04/11 2,711 2,711 2,602 2,637 21,600
2023/04/10 2,702 2,728 2,680 2,694 5,200
2023/04/07 2,650 2,703 2,650 2,702 5,300
2023/04/06 2,681 2,700 2,620 2,659 10,000
2023/04/05 2,735 2,735 2,657 2,701 16,900
2023/04/04 2,733 2,771 2,706 2,742 18,700
2023/04/03 2,695 2,730 2,691 2,714 11,200
2023/03/31 2,700 2,700 2,612 2,650 16,700
2023/03/30 2,660 2,697 2,648 2,683 10,900
2023/03/29 2,548 2,700 2,542 2,648 47,000
2023/03/28 2,652 2,652 2,506 2,548 28,100
2023/03/27 2,615 2,668 2,585 2,652 29,900
2023/03/24 2,610 2,610 2,553 2,579 6,900
2023/03/23 2,570 2,605 2,541 2,599 5,700
2023/03/22 2,616 2,616 2,532 2,565 12,900
2023/03/20 2,558 2,579 2,520 2,566 13,900
2023/03/17 2,522 2,550 2,505 2,536 13,900
2023/03/16 2,484 2,519 2,433 2,474 15,800
2023/03/15 2,576 2,606 2,534 2,534 9,300
2023/03/14 2,639 2,639 2,551 2,551 7,300
2023/03/13 2,640 2,654 2,547 2,652 19,500
2023/03/10 2,656 2,733 2,656 2,675 25,200
2023/03/09 2,670 2,702 2,622 2,702 8,100
2023/03/08 2,680 2,680 2,635 2,670 6,500
2023/03/07 2,718 2,726 2,678 2,689 5,100
2023/03/06 2,633 2,720 2,612 2,705 41,600
2023/03/03 2,620 2,620 2,560 2,587 9,400
2023/03/02 2,599 2,639 2,561 2,594 8,500
2023/03/01 2,587 2,629 2,557 2,588 9,600
2023/02/28 2,529 2,624 2,529 2,587 23,400
2023/02/27 2,549 2,550 2,492 2,513 5,700
2023/02/24 2,610 2,610 2,526 2,547 12,800
2023/02/22 2,540 2,648 2,531 2,632 35,900
2023/02/21 2,419 2,580 2,415 2,556 45,700
2023/02/20 2,352 2,415 2,323 2,396 29,800
2023/02/17 2,425 2,440 2,332 2,352 44,500
2023/02/16 2,435 2,470 2,427 2,427 15,000
2023/02/15 2,522 2,522 2,425 2,435 23,700
2023/02/14 2,479 2,530 2,400 2,522 42,400
2023/02/13 2,768 2,769 2,462 2,462 113,300
2023/02/10 2,826 2,826 2,731 2,742 16,400
2023/02/09 2,777 2,828 2,762 2,828 12,100
2023/02/08 2,739 2,816 2,739 2,810 13,400
2023/02/07 2,709 2,739 2,708 2,739 7,700
2023/02/06 2,763 2,763 2,701 2,701 10,700
2023/02/03 2,770 2,817 2,705 2,716 12,500
2023/02/02 2,829 2,858 2,781 2,802 14,400
2023/02/01 2,909 2,929 2,827 2,865 22,800
2023/01/31 2,900 2,927 2,825 2,899 30,000
2023/01/30 2,788 2,900 2,781 2,889 26,400
2023/01/27 2,819 2,840 2,803 2,803 9,500
2023/01/26 2,845 2,845 2,781 2,819 14,000
2023/01/25 2,827 2,870 2,781 2,836 9,400
2023/01/24 2,867 2,870 2,790 2,800 18,700
2023/01/23 2,763 2,862 2,745 2,830 25,000
2023/01/20 2,710 2,740 2,663 2,740 17,400
2023/01/19 2,720 2,741 2,691 2,716 17,600
2023/01/18 2,700 2,758 2,670 2,727 22,900
2023/01/17 2,683 2,766 2,666 2,700 31,400
2023/01/16 2,700 2,755 2,671 2,697 21,600
2023/01/13 2,717 2,778 2,685 2,715 21,100
2023/01/12 2,760 2,790 2,723 2,749 36,900
2023/01/11 2,504 2,772 2,504 2,760 86,600
2023/01/10 2,501 2,562 2,482 2,515 8,200
2023/01/06 2,517 2,528 2,481 2,482 12,400
2023/01/05 2,499 2,586 2,499 2,534 28,400
2023/01/04 2,530 2,595 2,500 2,500 34,500

このページの先頭へ