1. HOME >
  2. 株価時系列 >
  3. 7039 >
  4. 2020年

7039 ブリッジインターナショナル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4102,4632,3682,45132,7002,451
2020-12-292,3402,4432,3002,41045,1002,410
2020-12-282,4232,4232,2892,29060,5002,290
2020-12-252,2922,4302,2312,42344,0002,423
2020-12-242,2942,3192,2502,29719,3002,297
2020-12-232,2202,3202,2132,29436,1002,294
2020-12-222,3612,3612,2172,23146,4002,231
2020-12-212,4452,4552,3602,36122,8002,361
2020-12-182,4852,5252,4162,41622,0002,416
2020-12-172,5002,5362,4532,46421,4002,464
2020-12-162,4752,5002,4292,45323,0002,453
2020-12-152,5202,5362,4612,49538,5002,495
2020-12-142,4362,4902,4262,45227,7002,452
2020-12-112,4282,4772,4122,43032,7002,430
2020-12-102,3392,3812,2892,33025,5002,330
2020-12-092,4422,4422,3502,36419,8002,364
2020-12-082,3032,4732,2772,42449,8002,424
2020-12-072,4752,4762,3512,35346,1002,353
2020-12-042,5432,5432,4522,45342,5002,453
2020-12-032,5852,5852,5132,52732,9002,527
2020-12-022,6112,6452,5612,59935,3002,599
2020-12-012,5492,6122,5212,59332,0002,593
2020-11-302,5802,5892,5132,52133,7002,521
2020-11-272,5872,5912,5312,57533,1002,575
2020-11-262,5802,6302,5752,58727,3002,587
2020-11-252,7132,7132,5842,59838,1002,598
2020-11-242,6802,7382,6602,71616,9002,716
2020-11-202,6302,6992,6082,65313,2002,653
2020-11-192,5832,6682,5762,66820,6002,668
2020-11-182,5702,6382,5572,60214,4002,602
2020-11-172,6832,6832,5422,57041,2002,570
2020-11-162,7502,7562,6072,70059,8002,700
2020-11-132,9873,0152,7702,77691,3002,776
2020-11-122,9293,0102,8452,97646,4002,976
2020-11-112,7712,9282,7692,87944,7002,879
2020-11-102,9502,9612,7862,82167,5002,821
2020-11-092,9483,0252,9183,00053,1003,000
2020-11-062,8912,9512,8532,88434,9002,884
2020-11-052,8742,9212,7992,87856,0002,878
2020-11-042,7652,8632,7392,82548,8002,825
2020-11-022,6432,7002,5502,61547,1002,615
2020-10-302,7712,7832,6522,69141,9002,691
2020-10-292,7122,7832,6582,77127,3002,771
2020-10-282,7562,8442,7352,76234,1002,762
2020-10-272,6422,7822,6012,75645,5002,756
2020-10-262,8122,8552,6832,73965,5002,739
2020-10-232,9052,9052,6702,795141,3002,795
2020-10-223,1303,2052,9052,938107,2002,938
2020-10-213,2153,2553,1203,13060,7003,130
2020-10-203,0553,2253,0553,19073,8003,190
2020-10-193,3003,3003,0703,09096,1003,090
2020-10-163,4353,4353,1303,230205,2003,230
2020-10-153,4053,5103,3403,46580,4003,465
2020-10-143,3853,4303,3453,41068,9003,410
2020-10-133,4603,5003,3203,34086,9003,340
2020-10-123,4253,5303,2653,495196,7003,495
2020-10-093,0453,3703,0453,365236,2003,365
2020-10-082,9983,1152,9293,02098,6003,020
2020-10-072,9003,0102,8682,96071,1002,960
2020-10-062,9982,9992,9012,90664,2002,906
2020-10-053,0403,0502,9342,97164,9002,971
2020-10-023,0503,1502,9202,995123,9002,995
2020-09-303,1103,1452,9772,99277,0002,992
2020-09-293,1353,1652,9593,070181,0003,070
2020-09-282,9103,0352,9103,02085,1003,020
2020-09-252,9592,9642,8672,88134,8002,881
2020-09-242,9643,0102,8582,90970,0002,909
2020-09-232,7762,9782,7602,964138,6002,964
2020-09-182,6672,7592,6422,73339,8002,733
2020-09-172,7062,7062,6012,66730,2002,667
2020-09-162,7482,7482,6852,68734,0002,687
2020-09-152,6782,7202,6632,71432,4002,714
2020-09-142,5682,6572,5652,63032,7002,630
2020-09-112,5312,5832,4902,58031,7002,580
2020-09-102,5702,5712,4902,50224,8002,502
2020-09-092,5202,5742,5042,56816,9002,568
2020-09-082,5552,5762,5042,54439,6002,544
2020-09-072,6332,6392,5602,57632,7002,576
2020-09-042,6482,6852,6202,63229,3002,632
2020-09-032,7132,7132,6752,69315,0002,693
2020-09-022,6612,7102,6612,68316,1002,683
2020-09-012,7082,7272,6532,66620,1002,666
2020-08-312,6422,7402,6422,71224,3002,712
2020-08-282,7012,7622,6012,61965,7002,619
2020-08-272,7312,7492,6812,69839,7002,698
2020-08-262,7452,7772,7142,72552,8002,725
2020-08-252,7502,8142,7312,753212,0002,753
2020-08-242,9042,9132,7662,784147,3002,784
2020-08-213,0103,0252,9802,98814,9002,988
2020-08-203,1753,1902,9952,99523,4002,995
2020-08-192,9993,1302,9903,13017,1003,130
2020-08-182,9943,0802,9743,04015,5003,040
2020-08-173,0553,0902,9612,99429,8002,994
2020-08-142,9653,1002,9503,10038,6003,100
2020-08-133,1703,2252,8302,943107,5002,943
2020-08-123,1803,2003,0553,14520,8003,145
2020-08-113,3453,3503,1703,21025,9003,210
2020-08-073,3453,3803,2403,2658,5003,265
2020-08-063,4403,4403,3203,34513,1003,345
2020-08-053,3203,4303,2903,4057,1003,405
2020-08-043,2603,3403,2403,32012,3003,320
2020-08-033,0553,2553,0553,19018,8003,190
2020-07-313,3003,3302,9383,05040,8003,050
2020-07-303,1703,3203,1653,30014,1003,300
2020-07-293,3603,3603,2103,21523,7003,215
2020-07-283,4403,4803,3453,37017,6003,370
2020-07-273,5003,5503,3653,44027,5003,440
2020-07-223,5303,6153,4753,52525,7003,525
2020-07-213,3853,5653,3853,56525,3003,565
2020-07-203,5053,5353,3353,38519,0003,385
2020-07-173,5353,5703,3353,41527,7003,415
2020-07-163,4153,4703,2903,32525,5003,325
2020-07-153,3603,3753,2803,34519,1003,345
2020-07-143,5003,5003,2803,37538,9003,375
2020-07-133,5653,6053,3553,46582,6003,465
2020-07-103,6703,7703,6003,62054,7003,620
2020-07-093,6603,8903,5803,800107,6003,800
2020-07-083,6603,7853,5953,60039,2003,600
2020-07-073,4503,6653,4503,66052,9003,660
2020-07-063,3603,4503,2503,43553,0003,435
2020-07-033,0903,3203,0903,23530,6003,235
2020-07-023,4503,4653,0503,11571,2003,115
2020-07-013,4303,5253,3503,38043,8003,380
2020-06-303,3653,5303,2603,43059,2003,430
2020-06-293,4253,5803,2553,29556,4003,295
2020-06-263,5503,7003,4053,48575,8003,485
2020-06-253,4153,8453,3453,460215,3003,460
2020-06-243,1353,4903,1003,415164,5003,415
2020-06-233,1053,1152,8053,030116,0003,030
2020-06-222,7253,1052,7253,035199,9003,035
2020-06-192,6502,6702,6012,61223,0002,612
2020-06-182,5302,6752,5002,64046,1002,640
2020-06-172,4762,5322,4392,48013,1002,480
2020-06-162,3852,4952,3802,47612,0002,476
2020-06-152,5112,5202,3312,33524,7002,335
2020-06-122,3692,4932,3302,46335,1002,463
2020-06-112,6532,6582,5022,51928,8002,519
2020-06-102,6952,6952,6132,66915,7002,669
2020-06-092,6462,7142,6012,68023,9002,680
2020-06-082,6072,6992,5702,64534,0002,645
2020-06-052,5252,5652,5012,54921,3002,549
2020-06-042,6252,6252,5032,56328,6002,563
2020-06-032,7182,7182,5722,62737,6002,627
2020-06-022,7302,7392,6602,67628,9002,676
2020-06-012,6272,6892,6062,68037,0002,680
2020-05-292,5402,6152,5292,60127,1002,601
2020-05-282,7182,7202,5402,58057,2002,580
2020-05-272,6142,6692,5022,61861,6002,618
2020-05-262,6802,7052,5722,639125,4002,639
2020-05-252,5712,7732,5252,748130,7002,748
2020-05-222,4842,5002,3872,45069,7002,450
2020-05-212,5602,6602,3622,484153,0002,484
2020-05-202,3692,5472,3252,534165,4002,534
2020-05-192,3652,3792,2512,321118,3002,321
2020-05-182,1502,2832,1502,269105,2002,269
2020-05-151,9812,1661,9332,14094,9002,140
2020-05-141,9742,0661,9521,98046,1001,980
2020-05-132,0242,0301,9802,01414,4002,014
2020-05-122,0002,0201,9522,01917,2002,019
2020-05-112,0732,0981,9912,00747,9002,007
2020-05-081,9972,0751,9282,05774,1002,057
2020-05-071,8211,9931,8211,95746,8001,957
2020-05-011,7691,8271,7691,82726,7001,827
2020-04-301,8301,8501,7661,76929,8001,769
2020-04-281,8111,8221,7751,80820,2001,808
2020-04-271,8341,8481,7781,78822,8001,788
2020-04-241,8301,8621,8051,81317,9001,813
2020-04-231,8971,9871,8151,83036,4001,830
2020-04-221,8641,9111,8051,81745,8001,817
2020-04-212,0312,0381,9301,94452,5001,944
2020-04-202,0582,0902,0242,04937,0002,049
2020-04-172,0442,0982,0102,03849,6002,038
2020-04-162,0102,0792,0102,04339,4002,043
2020-04-152,0162,2112,0162,048113,4002,048
2020-04-141,9332,0421,9002,02557,7002,025
2020-04-131,9851,9851,8881,89350,3001,893
2020-04-101,8752,0321,8381,985111,1001,985
2020-04-091,7971,8451,7461,82765,1001,827
2020-04-081,7001,7451,6001,71739,4001,717
2020-04-071,6301,6661,5701,63740,9001,637
2020-04-061,4641,5351,4321,50531,7001,505
2020-04-031,6011,6691,4731,49249,3001,492
2020-04-021,4501,5911,4501,57651,7001,576
2020-04-011,5141,5701,4281,46554,1001,465
2020-03-311,3571,5021,3571,45450,0001,454
2020-03-301,2531,3261,2531,31217,9001,312
2020-03-271,3801,3801,3231,33414,5001,334
2020-03-261,2981,3591,2931,32217,5001,322
2020-03-251,4971,4971,3331,41823,9001,418
2020-03-241,2731,3391,2601,31716,8001,317
2020-03-231,2811,2861,1801,21357,4001,213
2020-03-191,5521,5541,2851,29576,5001,295
2020-03-181,5561,6641,5121,51220,5001,512
2020-03-171,4511,5931,4201,56039,9001,560
2020-03-161,5401,5851,4591,48123,8001,481
2020-03-131,5161,5991,4231,51275,2001,512
2020-03-121,6901,7791,6341,70540,5001,705
2020-03-111,8441,8701,7141,74454,2001,744
2020-03-101,7821,8391,6171,804109,1001,804
2020-03-091,6141,6181,4611,58287,8001,582
2020-03-061,8011,8451,6751,71057,8001,710
2020-03-051,7301,8431,7261,82857,0001,828
2020-03-041,6401,7701,5981,68364,5001,683
2020-03-031,6801,6801,5541,56050,5001,560
2020-03-021,4501,6401,4501,54151,9001,541
2020-02-281,5001,5601,4411,48188,9001,481
2020-02-271,7071,7191,5351,60553,9001,605
2020-02-261,7441,7731,6651,70143,2001,701
2020-02-251,7051,7801,7051,75934,4001,759
2020-02-211,8451,8781,8051,81219,3001,812
2020-02-201,9601,9971,8311,85832,6001,858
2020-02-191,8401,9251,8401,89616,7001,896
2020-02-181,9781,9781,8171,83848,4001,838
2020-02-171,9802,0101,9411,95828,4001,958
2020-02-142,0982,0981,9821,99525,5001,995
2020-02-132,1232,2182,0252,05347,3002,053
2020-02-122,2112,2242,0802,08164,9002,081
2020-02-102,2342,2342,1952,21022,6002,210
2020-02-072,2002,2452,1952,20348,8002,203
2020-02-062,1722,2102,1432,18224,3002,182
2020-02-052,2002,2212,1442,17258,6002,172
2020-02-042,1492,1832,1102,16822,1002,168
2020-02-031,9342,1251,9342,12444,8002,124
2020-01-311,9852,0301,9311,93125,6001,931
2020-01-302,0202,1351,9502,01676,6002,016
2020-01-291,9532,0451,9392,03741,6002,037
2020-01-281,9321,9671,9011,90274,7001,902
2020-01-272,0692,0812,0182,03332,4002,033
2020-01-242,1172,1242,0922,11912,8002,119
2020-01-232,1502,1512,0992,10534,8002,105
2020-01-222,1892,1892,1222,15925,0002,159
2020-01-212,2002,2152,1412,16650,7002,166
2020-01-202,1282,2492,1282,24361,2002,243
2020-01-172,1472,1482,0522,09227,2002,092
2020-01-162,0592,1382,0462,12932,2002,129
2020-01-152,0552,0662,0142,04019,2002,040
2020-01-142,0002,1132,0002,06955,2002,069
2020-01-101,9962,0301,9552,00951,7002,009
2020-01-091,9601,9651,9081,92128,7001,921
2020-01-081,9001,9361,8851,93154,4001,931
2020-01-071,9101,9711,8961,91530,8001,915
2020-01-061,8501,9101,8501,89235,4001,892

分割・併合履歴 ： [2019-06-26]1株→2株