7039 ブリッジインターナショナル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,665 | 1,685 | 1,655 | 1,676 | 6,800 | 1,676 |
| 2024-04-25 | 1,724 | 1,724 | 1,673 | 1,674 | 5,600 | 1,674 |
| 2024-04-24 | 1,712 | 1,740 | 1,700 | 1,724 | 13,800 | 1,724 |
| 2024-04-23 | 1,687 | 1,705 | 1,670 | 1,705 | 9,300 | 1,705 |
| 2024-04-22 | 1,685 | 1,690 | 1,652 | 1,685 | 3,800 | 1,685 |
| 2024-04-19 | 1,693 | 1,696 | 1,643 | 1,671 | 18,700 | 1,671 |
| 2024-04-18 | 1,654 | 1,692 | 1,654 | 1,685 | 9,200 | 1,685 |
| 2024-04-17 | 1,656 | 1,679 | 1,643 | 1,654 | 11,900 | 1,654 |
| 2024-04-16 | 1,646 | 1,693 | 1,642 | 1,662 | 9,400 | 1,662 |
| 2024-04-15 | 1,653 | 1,694 | 1,653 | 1,656 | 7,300 | 1,656 |
| 2024-04-12 | 1,701 | 1,705 | 1,681 | 1,685 | 3,800 | 1,685 |
| 2024-04-11 | 1,738 | 1,738 | 1,675 | 1,701 | 8,000 | 1,701 |
| 2024-04-10 | 1,697 | 1,736 | 1,697 | 1,723 | 7,900 | 1,723 |
| 2024-04-09 | 1,676 | 1,698 | 1,673 | 1,685 | 4,600 | 1,685 |
| 2024-04-08 | 1,688 | 1,701 | 1,652 | 1,673 | 16,500 | 1,673 |
| 2024-04-05 | 1,677 | 1,730 | 1,677 | 1,688 | 19,000 | 1,688 |
| 2024-04-04 | 1,750 | 1,758 | 1,689 | 1,701 | 12,100 | 1,701 |
| 2024-04-03 | 1,709 | 1,760 | 1,692 | 1,733 | 32,300 | 1,733 |
| 2024-04-02 | 1,748 | 1,750 | 1,708 | 1,709 | 22,700 | 1,709 |
| 2024-04-01 | 1,712 | 1,743 | 1,675 | 1,738 | 36,200 | 1,738 |
| 2024-03-29 | 1,655 | 1,712 | 1,645 | 1,695 | 32,900 | 1,695 |
| 2024-03-28 | 1,606 | 1,678 | 1,606 | 1,643 | 29,500 | 1,643 |
| 2024-03-27 | 1,603 | 1,645 | 1,587 | 1,615 | 25,400 | 1,615 |
| 2024-03-26 | 1,570 | 1,630 | 1,569 | 1,603 | 30,000 | 1,603 |
| 2024-03-25 | 1,604 | 1,608 | 1,560 | 1,570 | 17,500 | 1,570 |
| 2024-03-22 | 1,591 | 1,636 | 1,583 | 1,620 | 22,500 | 1,620 |
| 2024-03-21 | 1,600 | 1,601 | 1,580 | 1,584 | 19,200 | 1,584 |
| 2024-03-19 | 1,565 | 1,600 | 1,564 | 1,594 | 13,400 | 1,594 |
| 2024-03-18 | 1,559 | 1,591 | 1,559 | 1,565 | 16,300 | 1,565 |
| 2024-03-15 | 1,565 | 1,576 | 1,539 | 1,559 | 16,400 | 1,559 |
| 2024-03-14 | 1,520 | 1,623 | 1,520 | 1,570 | 51,900 | 1,570 |
| 2024-03-13 | 1,566 | 1,570 | 1,516 | 1,516 | 15,700 | 1,516 |
| 2024-03-12 | 1,507 | 1,559 | 1,492 | 1,550 | 19,200 | 1,550 |
| 2024-03-11 | 1,520 | 1,543 | 1,492 | 1,507 | 41,900 | 1,507 |
| 2024-03-08 | 1,546 | 1,553 | 1,532 | 1,541 | 11,500 | 1,541 |
| 2024-03-07 | 1,570 | 1,574 | 1,542 | 1,546 | 30,300 | 1,546 |
| 2024-03-06 | 1,601 | 1,615 | 1,566 | 1,570 | 31,000 | 1,570 |
| 2024-03-05 | 1,604 | 1,637 | 1,585 | 1,610 | 46,600 | 1,610 |
| 2024-03-04 | 1,620 | 1,653 | 1,604 | 1,604 | 65,300 | 1,604 |
| 2024-03-01 | 1,646 | 1,652 | 1,605 | 1,608 | 44,800 | 1,608 |
| 2024-02-29 | 1,708 | 1,710 | 1,664 | 1,670 | 25,800 | 1,670 |
| 2024-02-28 | 1,695 | 1,725 | 1,643 | 1,709 | 75,700 | 1,709 |
| 2024-02-27 | 1,643 | 1,692 | 1,602 | 1,678 | 143,200 | 1,678 |
| 2024-02-26 | 1,482 | 1,530 | 1,482 | 1,523 | 7,200 | 1,523 |
| 2024-02-22 | 1,531 | 1,531 | 1,482 | 1,482 | 10,100 | 1,482 |
| 2024-02-21 | 1,566 | 1,566 | 1,508 | 1,510 | 3,400 | 1,510 |
| 2024-02-20 | 1,576 | 1,585 | 1,555 | 1,556 | 6,200 | 1,556 |
| 2024-02-19 | 1,569 | 1,602 | 1,528 | 1,571 | 27,700 | 1,571 |
| 2024-02-16 | 1,529 | 1,569 | 1,506 | 1,569 | 23,800 | 1,569 |
| 2024-02-15 | 1,476 | 1,532 | 1,475 | 1,517 | 21,600 | 1,517 |
| 2024-02-14 | 1,465 | 1,500 | 1,436 | 1,470 | 34,600 | 1,470 |
| 2024-02-13 | 1,500 | 1,556 | 1,488 | 1,495 | 32,100 | 1,495 |
| 2024-02-09 | 1,636 | 1,644 | 1,450 | 1,519 | 101,300 | 1,519 |
| 2024-02-08 | 1,652 | 1,653 | 1,603 | 1,620 | 19,600 | 1,620 |
| 2024-02-07 | 1,675 | 1,675 | 1,635 | 1,651 | 12,200 | 1,651 |
| 2024-02-06 | 1,700 | 1,700 | 1,674 | 1,674 | 10,300 | 1,674 |
| 2024-02-05 | 1,708 | 1,716 | 1,690 | 1,699 | 7,500 | 1,699 |
| 2024-02-02 | 1,664 | 1,708 | 1,663 | 1,699 | 8,000 | 1,699 |
| 2024-02-01 | 1,710 | 1,731 | 1,670 | 1,672 | 12,700 | 1,672 |
| 2024-01-31 | 1,723 | 1,746 | 1,716 | 1,731 | 9,200 | 1,731 |
| 2024-01-30 | 1,742 | 1,742 | 1,707 | 1,716 | 5,700 | 1,716 |
| 2024-01-29 | 1,728 | 1,741 | 1,716 | 1,741 | 8,700 | 1,741 |
| 2024-01-26 | 1,725 | 1,772 | 1,709 | 1,728 | 23,700 | 1,728 |
| 2024-01-25 | 1,733 | 1,733 | 1,690 | 1,719 | 12,400 | 1,719 |
| 2024-01-24 | 1,670 | 1,747 | 1,670 | 1,719 | 15,200 | 1,719 |
| 2024-01-23 | 1,729 | 1,747 | 1,670 | 1,670 | 20,700 | 1,670 |
| 2024-01-22 | 1,616 | 1,735 | 1,616 | 1,729 | 37,400 | 1,729 |
| 2024-01-19 | 1,571 | 1,606 | 1,562 | 1,606 | 6,100 | 1,606 |
| 2024-01-18 | 1,561 | 1,580 | 1,553 | 1,571 | 8,900 | 1,571 |
| 2024-01-17 | 1,600 | 1,600 | 1,570 | 1,585 | 7,300 | 1,585 |
| 2024-01-16 | 1,589 | 1,620 | 1,581 | 1,593 | 5,900 | 1,593 |
| 2024-01-15 | 1,584 | 1,607 | 1,573 | 1,602 | 11,800 | 1,602 |
| 2024-01-12 | 1,622 | 1,622 | 1,578 | 1,597 | 13,500 | 1,597 |
| 2024-01-11 | 1,657 | 1,657 | 1,605 | 1,627 | 17,100 | 1,627 |
| 2024-01-10 | 1,658 | 1,658 | 1,638 | 1,643 | 10,900 | 1,643 |
| 2024-01-09 | 1,637 | 1,658 | 1,621 | 1,650 | 12,700 | 1,650 |
| 2024-01-05 | 1,652 | 1,657 | 1,622 | 1,630 | 11,500 | 1,630 |
| 2024-01-04 | 1,599 | 1,649 | 1,599 | 1,646 | 10,800 | 1,646 |
分割・併合履歴 ： [2019-06-26]1株→2株
