！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 |
|---|---|
| 2,590 (23/05/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,646 | 1,677 | 1,646 | 1,655 | -16 | -1.0 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,546 | 1,553 | 1,532 | 1,541 | -5 | -0.3 | 11,500 |
| 3/7 | 1,570 | 1,574 | 1,542 | 1,546 | -24 | -1.5 | 30,300 |
| 3/6 | 1,601 | 1,615 | 1,566 | 1,570 | -40 | -2.5 | 31,000 |
| 3/5 | 1,604 | 1,637 | 1,585 | 1,610 | +6 | +0.4 | 46,600 |
| 3/4 | 1,620 | 1,653 | 1,604 | 1,604 | -4 | -0.3 | 65,300 |
| 3/1 | 1,646 | 1,652 | 1,605 | 1,608 | -62 | -3.7 | 44,800 |
| 2/29 | 1,708 | 1,710 | 1,664 | 1,670 | -39 | -2.3 | 25,800 |
| 2/28 | 1,695 | 1,725 | 1,643 | 1,709 | +31 | +1.9 | 75,700 |
| 2/27 | 1,643 | 1,692 | 1,602 | 1,678 | +155 | +10.2 | 143,200 |
| 2/26 | 1,482 | 1,530 | 1,482 | 1,523 | +41 | +2.8 | 7,200 |
| 2/22 | 1,531 | 1,531 | 1,482 | 1,482 | -28 | -1.9 | 10,100 |
| 2/21 | 1,566 | 1,566 | 1,508 | 1,510 | -46 | -3.0 | 3,400 |
| 2/20 | 1,576 | 1,585 | 1,555 | 1,556 | -15 | -1.0 | 6,200 |
| 2/19 | 1,569 | 1,602 | 1,528 | 1,571 | +2 | +0.1 | 27,700 |
| 2/16 | 1,529 | 1,569 | 1,506 | 1,569 | +52 | +3.4 | 23,800 |
| 2/15 | 1,476 | 1,532 | 1,475 | 1,517 | +47 | +3.2 | 21,600 |
| 2/14 | 1,465 | 1,500 | 1,436 | 1,470 | -25 | -1.7 | 34,600 |
| 2/13 | 1,500 | 1,556 | 1,488 | 1,495 | -24 | -1.6 | 32,100 |
| 2/9 | 1,636 | 1,644 | 1,450 | 1,519 | -101 | -6.2 | 101,300 |
| 2/8 | 1,652 | 1,653 | 1,603 | 1,620 | -31 | -1.9 | 19,600 |
| 2/7 | 1,675 | 1,675 | 1,635 | 1,651 | -23 | -1.4 | 12,200 |
| 2/6 | 1,700 | 1,700 | 1,674 | 1,674 | -25 | -1.5 | 10,300 |
| 2/5 | 1,708 | 1,716 | 1,690 | 1,699 | 0 | 0.0 | 7,500 |
| 2/2 | 1,664 | 1,708 | 1,663 | 1,699 | +27 | +1.6 | 8,000 |
▶︎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