7039 ブリッジインターナショナル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,752 | 1,752 | 1,687 | 1,703 | 45,200 | 1,703 |
| 2025-04-03 | 1,800 | 1,865 | 1,766 | 1,787 | 16,900 | 1,787 |
| 2025-04-02 | 1,869 | 1,869 | 1,844 | 1,844 | 6,200 | 1,844 |
| 2025-04-01 | 1,882 | 1,882 | 1,845 | 1,854 | 5,200 | 1,854 |
| 2025-03-31 | 1,892 | 1,892 | 1,835 | 1,860 | 8,700 | 1,860 |
| 2025-03-28 | 1,877 | 1,920 | 1,844 | 1,893 | 11,500 | 1,893 |
| 2025-03-27 | 1,923 | 1,923 | 1,816 | 1,877 | 13,600 | 1,877 |
| 2025-03-26 | 1,910 | 1,923 | 1,905 | 1,923 | 5,300 | 1,923 |
| 2025-03-25 | 1,920 | 1,932 | 1,880 | 1,922 | 12,800 | 1,922 |
| 2025-03-24 | 1,902 | 1,925 | 1,902 | 1,920 | 12,700 | 1,920 |
| 2025-03-21 | 1,882 | 1,894 | 1,882 | 1,892 | 8,700 | 1,892 |
| 2025-03-19 | 1,874 | 1,879 | 1,860 | 1,876 | 4,200 | 1,876 |
| 2025-03-18 | 1,880 | 1,880 | 1,863 | 1,865 | 3,700 | 1,865 |
| 2025-03-17 | 1,858 | 1,868 | 1,842 | 1,868 | 6,400 | 1,868 |
| 2025-03-14 | 1,861 | 1,861 | 1,836 | 1,841 | 7,500 | 1,841 |
| 2025-03-13 | 1,867 | 1,873 | 1,845 | 1,859 | 5,200 | 1,859 |
| 2025-03-12 | 1,864 | 1,864 | 1,842 | 1,845 | 3,500 | 1,845 |
| 2025-03-11 | 1,850 | 1,879 | 1,837 | 1,878 | 11,400 | 1,878 |
| 2025-03-10 | 1,920 | 1,920 | 1,880 | 1,890 | 12,000 | 1,890 |
| 2025-03-07 | 1,805 | 1,903 | 1,760 | 1,898 | 24,000 | 1,898 |
| 2025-03-06 | 1,758 | 1,806 | 1,758 | 1,804 | 11,500 | 1,804 |
| 2025-03-05 | 1,752 | 1,759 | 1,743 | 1,752 | 3,900 | 1,752 |
| 2025-03-04 | 1,749 | 1,760 | 1,742 | 1,756 | 4,600 | 1,756 |
| 2025-03-03 | 1,730 | 1,758 | 1,730 | 1,758 | 11,100 | 1,758 |
| 2025-02-28 | 1,745 | 1,745 | 1,714 | 1,714 | 14,100 | 1,714 |
| 2025-02-27 | 1,693 | 1,753 | 1,689 | 1,746 | 26,300 | 1,746 |
| 2025-02-26 | 1,691 | 1,695 | 1,685 | 1,692 | 7,200 | 1,692 |
| 2025-02-25 | 1,698 | 1,699 | 1,690 | 1,691 | 5,300 | 1,691 |
| 2025-02-21 | 1,698 | 1,700 | 1,690 | 1,700 | 2,700 | 1,700 |
| 2025-02-20 | 1,680 | 1,702 | 1,680 | 1,699 | 15,100 | 1,699 |
| 2025-02-19 | 1,697 | 1,699 | 1,666 | 1,680 | 20,600 | 1,680 |
| 2025-02-18 | 1,701 | 1,710 | 1,690 | 1,697 | 28,100 | 1,697 |
| 2025-02-17 | 1,742 | 1,762 | 1,700 | 1,700 | 85,800 | 1,700 |
| 2025-02-14 | 1,445 | 1,741 | 1,440 | 1,741 | 60,500 | 1,741 |
| 2025-02-13 | 1,444 | 1,459 | 1,441 | 1,441 | 3,900 | 1,441 |
| 2025-02-12 | 1,437 | 1,452 | 1,433 | 1,438 | 3,200 | 1,438 |
| 2025-02-10 | 1,452 | 1,452 | 1,433 | 1,440 | 5,200 | 1,440 |
| 2025-02-07 | 1,430 | 1,452 | 1,430 | 1,452 | 3,600 | 1,452 |
| 2025-02-06 | 1,442 | 1,442 | 1,425 | 1,429 | 3,100 | 1,429 |
| 2025-02-05 | 1,445 | 1,445 | 1,430 | 1,442 | 5,400 | 1,442 |
| 2025-02-04 | 1,425 | 1,458 | 1,425 | 1,445 | 4,400 | 1,445 |
| 2025-02-03 | 1,442 | 1,444 | 1,425 | 1,425 | 3,400 | 1,425 |
| 2025-01-31 | 1,450 | 1,457 | 1,450 | 1,453 | 3,400 | 1,453 |
| 2025-01-30 | 1,469 | 1,469 | 1,455 | 1,465 | 5,100 | 1,465 |
| 2025-01-29 | 1,450 | 1,464 | 1,450 | 1,464 | 2,800 | 1,464 |
| 2025-01-28 | 1,445 | 1,453 | 1,435 | 1,440 | 1,600 | 1,440 |
| 2025-01-27 | 1,426 | 1,442 | 1,418 | 1,431 | 2,800 | 1,431 |
| 2025-01-24 | 1,430 | 1,438 | 1,418 | 1,429 | 1,500 | 1,429 |
| 2025-01-23 | 1,413 | 1,451 | 1,413 | 1,433 | 2,100 | 1,433 |
| 2025-01-22 | 1,444 | 1,455 | 1,442 | 1,443 | 2,200 | 1,443 |
| 2025-01-21 | 1,458 | 1,461 | 1,458 | 1,461 | 400 | 1,461 |
| 2025-01-20 | 1,468 | 1,470 | 1,464 | 1,464 | 700 | 1,464 |
| 2025-01-17 | 1,448 | 1,460 | 1,439 | 1,460 | 16,600 | 1,460 |
| 2025-01-16 | 1,416 | 1,438 | 1,411 | 1,438 | 4,900 | 1,438 |
| 2025-01-15 | 1,430 | 1,432 | 1,415 | 1,416 | 2,200 | 1,416 |
| 2025-01-14 | 1,425 | 1,432 | 1,425 | 1,432 | 1,000 | 1,432 |
| 2025-01-10 | 1,439 | 1,439 | 1,423 | 1,423 | 800 | 1,423 |
| 2025-01-09 | 1,431 | 1,439 | 1,430 | 1,431 | 3,800 | 1,431 |
| 2025-01-08 | 1,432 | 1,433 | 1,421 | 1,430 | 18,500 | 1,430 |
| 2025-01-07 | 1,415 | 1,420 | 1,400 | 1,405 | 5,900 | 1,405 |
| 2025-01-06 | 1,420 | 1,425 | 1,406 | 1,418 | 3,900 | 1,418 |
分割・併合履歴 ： [2019-06-26]1株→2株