7039 ブリッジインターナショナル(株) の時系列データ [2023年度]

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

分割・併合履歴： [2019-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31