7039東証G貸借
業種 サービス業
ブリッジインターナショナル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,500 (23/06/22) | 1,406 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,772 (24/01/26) | 1,417 (24/05/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,472 | 1,514 | 1,472 | 1,503 | +35 | +2.4 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,437 | 1,468 | 1,424 | 1,468 | +29 | +2.0 | 8,400 |
| 5/29 | 1,463 | 1,469 | 1,425 | 1,439 | -8 | -0.6 | 18,500 |
| 5/28 | 1,496 | 1,570 | 1,417 | 1,447 | -47 | -3.2 | 68,900 |
| 5/27 | 1,525 | 1,539 | 1,494 | 1,494 | -41 | -2.7 | 21,900 |
| 5/24 | 1,533 | 1,559 | 1,532 | 1,535 | -12 | -0.8 | 8,700 |
| 5/23 | 1,546 | 1,550 | 1,531 | 1,547 | -3 | -0.2 | 5,100 |
| 5/22 | 1,540 | 1,550 | 1,532 | 1,550 | +11 | +0.7 | 2,300 |
| 5/21 | 1,535 | 1,560 | 1,533 | 1,539 | +15 | +1.0 | 4,300 |
| 5/20 | 1,539 | 1,549 | 1,524 | 1,524 | -19 | -1.2 | 6,800 |
| 5/17 | 1,550 | 1,570 | 1,520 | 1,543 | -7 | -0.5 | 11,200 |
| 5/16 | 1,528 | 1,577 | 1,527 | 1,550 | +41 | +2.7 | 23,100 |
| 5/15 | 1,661 | 1,661 | 1,481 | 1,509 | -152 | -9.2 | 61,800 |
| 5/14 | 1,655 | 1,679 | 1,650 | 1,661 | +8 | +0.5 | 14,700 |
| 5/13 | 1,667 | 1,671 | 1,644 | 1,653 | -21 | -1.3 | 13,300 |
| 5/10 | 1,707 | 1,710 | 1,671 | 1,674 | -45 | -2.6 | 5,000 |
| 5/9 | 1,692 | 1,719 | 1,692 | 1,719 | +27 | +1.6 | 1,700 |
| 5/8 | 1,675 | 1,719 | 1,673 | 1,692 | +21 | +1.3 | 14,100 |
| 5/7 | 1,655 | 1,686 | 1,655 | 1,671 | +16 | +1.0 | 12,600 |
| 5/2 | 1,646 | 1,677 | 1,646 | 1,655 | -16 | -1.0 | 9,700 |
| 5/1 | 1,694 | 1,694 | 1,645 | 1,671 | -37 | -2.2 | 14,700 |
| 4/30 | 1,677 | 1,708 | 1,677 | 1,708 | +32 | +1.9 | 5,800 |
| 4/26 | 1,665 | 1,685 | 1,655 | 1,676 | +2 | +0.1 | 6,800 |
| 4/25 | 1,724 | 1,724 | 1,673 | 1,674 | -50 | -2.9 | 5,600 |
| 4/24 | 1,712 | 1,740 | 1,700 | 1,724 | +19 | +1.1 | 13,800 |
| 4/23 | 1,687 | 1,705 | 1,670 | 1,705 | +20 | +1.2 | 9,300 |
| 4/22 | 1,685 | 1,690 | 1,652 | 1,685 | +14 | +0.8 | 3,800 |
| 4/19 | 1,693 | 1,696 | 1,643 | 1,671 | -14 | -0.8 | 18,700 |
| 4/18 | 1,654 | 1,692 | 1,654 | 1,685 | +31 | +1.9 | 9,200 |
| 4/17 | 1,656 | 1,679 | 1,643 | 1,654 | -8 | -0.5 | 11,900 |
| 4/16 | 1,646 | 1,693 | 1,642 | 1,662 | +6 | +0.4 | 9,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて