！決算発表予定日 2025/02/14
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,760 (24/04/03) | 1,180 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,772 (24/01/26) | 1,180 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,450 | 1,457 | 1,450 | 1,453 | -12 | -0.8 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,469 | 1,469 | 1,455 | 1,465 | +1 | +0.1 | 5,100 |
| 1/29 | 1,450 | 1,464 | 1,450 | 1,464 | +24 | +1.7 | 2,800 |
| 1/28 | 1,445 | 1,453 | 1,435 | 1,440 | +9 | +0.6 | 1,600 |
| 1/27 | 1,426 | 1,442 | 1,418 | 1,431 | +2 | +0.1 | 2,800 |
| 1/24 | 1,430 | 1,438 | 1,418 | 1,429 | -4 | -0.3 | 1,500 |
| 1/23 | 1,413 | 1,451 | 1,413 | 1,433 | -10 | -0.7 | 2,100 |
| 1/22 | 1,444 | 1,455 | 1,442 | 1,443 | -18 | -1.2 | 2,200 |
| 1/21 | 1,458 | 1,461 | 1,458 | 1,461 | -3 | -0.2 | 400 |
| 1/20 | 1,468 | 1,470 | 1,464 | 1,464 | +4 | +0.3 | 700 |
| 1/17 | 1,448 | 1,460 | 1,439 | 1,460 | +22 | +1.5 | 16,600 |
| 1/16 | 1,416 | 1,438 | 1,411 | 1,438 | +22 | +1.6 | 4,900 |
| 1/15 | 1,430 | 1,432 | 1,415 | 1,416 | -16 | -1.1 | 2,200 |
| 1/14 | 1,425 | 1,432 | 1,425 | 1,432 | +9 | +0.6 | 1,000 |
| 1/10 | 1,439 | 1,439 | 1,423 | 1,423 | -8 | -0.6 | 800 |
| 1/9 | 1,431 | 1,439 | 1,430 | 1,431 | +1 | +0.1 | 3,800 |
| 1/8 | 1,432 | 1,433 | 1,421 | 1,430 | +25 | +1.8 | 18,500 |
| 1/7 | 1,415 | 1,420 | 1,400 | 1,405 | -13 | -0.9 | 5,900 |
| 1/6 | 1,420 | 1,425 | 1,406 | 1,418 | -3 | -0.2 | 3,900 |
| 12/30 | 1,405 | 1,434 | 1,405 | 1,421 | +15 | +1.1 | 7,800 |
| 12/27 | 1,397 | 1,412 | 1,395 | 1,406 | -13 | -0.9 | 5,400 |
| 12/26 | 1,432 | 1,432 | 1,410 | 1,419 | -6 | -0.4 | 38,600 |
| 12/25 | 1,434 | 1,434 | 1,422 | 1,425 | -9 | -0.6 | 8,000 |
| 12/24 | 1,427 | 1,436 | 1,421 | 1,434 | +5 | +0.4 | 13,600 |
| 12/23 | 1,432 | 1,433 | 1,422 | 1,429 | +1 | +0.1 | 7,300 |
| 12/20 | 1,427 | 1,432 | 1,421 | 1,428 | -3 | -0.2 | 5,200 |
| 12/19 | 1,430 | 1,433 | 1,415 | 1,431 | +1 | +0.1 | 8,100 |
| 12/18 | 1,440 | 1,444 | 1,430 | 1,430 | -13 | -0.9 | 5,300 |
| 12/17 | 1,458 | 1,459 | 1,441 | 1,443 | -9 | -0.6 | 5,800 |
| 12/16 | 1,454 | 1,456 | 1,444 | 1,452 | -2 | -0.1 | 1,900 |
| 12/13 | 1,441 | 1,454 | 1,441 | 1,454 | +13 | +0.9 | 4,200 |
▶︎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
