！決算発表予定日 2024/05/15
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 |
|---|---|
| 2,591 (23/04/27) | 1,406 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,772 (24/01/26) | 1,436 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,687 | 1,705 | 1,670 | 1,705 | +20 | +1.2 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,653 | 1,694 | 1,653 | 1,656 | -29 | -1.7 | 7,300 |
| 4/12 | 1,701 | 1,705 | 1,681 | 1,685 | -16 | -0.9 | 3,800 |
| 4/11 | 1,738 | 1,738 | 1,675 | 1,701 | -22 | -1.3 | 8,000 |
| 4/10 | 1,697 | 1,736 | 1,697 | 1,723 | +38 | +2.3 | 7,900 |
| 4/9 | 1,676 | 1,698 | 1,673 | 1,685 | +12 | +0.7 | 4,600 |
| 4/8 | 1,688 | 1,701 | 1,652 | 1,673 | -15 | -0.9 | 16,500 |
| 4/5 | 1,677 | 1,730 | 1,677 | 1,688 | -13 | -0.8 | 19,000 |
| 4/4 | 1,750 | 1,758 | 1,689 | 1,701 | -32 | -1.9 | 12,100 |
| 4/3 | 1,709 | 1,760 | 1,692 | 1,733 | +24 | +1.4 | 32,300 |
| 4/2 | 1,748 | 1,750 | 1,708 | 1,709 | -29 | -1.7 | 22,700 |
| 4/1 | 1,712 | 1,743 | 1,675 | 1,738 | +43 | +2.5 | 36,200 |
| 3/29 | 1,655 | 1,712 | 1,645 | 1,695 | +52 | +3.2 | 32,900 |
| 3/28 | 1,606 | 1,678 | 1,606 | 1,643 | +28 | +1.7 | 29,500 |
| 3/27 | 1,603 | 1,645 | 1,587 | 1,615 | +12 | +0.8 | 25,400 |
| 3/26 | 1,570 | 1,630 | 1,569 | 1,603 | +33 | +2.1 | 30,000 |
| 3/25 | 1,604 | 1,608 | 1,560 | 1,570 | -50 | -3.1 | 17,500 |
| 3/22 | 1,591 | 1,636 | 1,583 | 1,620 | +36 | +2.3 | 22,500 |
| 3/21 | 1,600 | 1,601 | 1,580 | 1,584 | -10 | -0.6 | 19,200 |
| 3/19 | 1,565 | 1,600 | 1,564 | 1,594 | +29 | +1.9 | 13,400 |
| 3/18 | 1,559 | 1,591 | 1,559 | 1,565 | +6 | +0.4 | 16,300 |
| 3/15 | 1,565 | 1,576 | 1,539 | 1,559 | -11 | -0.7 | 16,400 |
| 3/14 | 1,520 | 1,623 | 1,520 | 1,570 | +54 | +3.6 | 51,900 |
| 3/13 | 1,566 | 1,570 | 1,516 | 1,516 | -34 | -2.2 | 15,700 |
| 3/12 | 1,507 | 1,559 | 1,492 | 1,550 | +43 | +2.9 | 19,200 |
| 3/11 | 1,520 | 1,543 | 1,492 | 1,507 | -34 | -2.2 | 41,900 |
▶︎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