！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,677 | 1,708 | 1,645 | 1,655 | -21 | -1.3 | 39,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,685 | 1,740 | 1,652 | 1,676 | +5 | +0.3 | 39,300 |
| 4/19 | 1,653 | 1,696 | 1,642 | 1,671 | -14 | -0.8 | 56,500 |
| 4/12 | 1,688 | 1,738 | 1,652 | 1,685 | -3 | -0.2 | 40,800 |
| 4/5 | 1,712 | 1,760 | 1,675 | 1,688 | -7 | -0.4 | 122,300 |
| 3/29 | 1,604 | 1,712 | 1,560 | 1,695 | +75 | +4.6 | 135,300 |
| 3/22 | 1,559 | 1,636 | 1,559 | 1,620 | +61 | +3.9 | 71,400 |
| 3/15 | 1,520 | 1,623 | 1,492 | 1,559 | +18 | +1.2 | 145,100 |
| 3/8 | 1,620 | 1,653 | 1,532 | 1,541 | -67 | -4.2 | 184,700 |
| 3/1 | 1,482 | 1,725 | 1,482 | 1,608 | +126 | +8.5 | 296,700 |
| 2/22 | 1,569 | 1,602 | 1,482 | 1,482 | -87 | -5.5 | 47,400 |
| 2/16 | 1,500 | 1,569 | 1,436 | 1,569 | +50 | +3.3 | 112,100 |
| 2/9 | 1,708 | 1,716 | 1,450 | 1,519 | -180 | -10.6 | 150,900 |
| 2/2 | 1,728 | 1,746 | 1,663 | 1,699 | -29 | -1.7 | 44,300 |
| 1/26 | 1,616 | 1,772 | 1,616 | 1,728 | +122 | +7.6 | 109,400 |
| 1/19 | 1,584 | 1,620 | 1,553 | 1,606 | +9 | +0.6 | 40,000 |
| 1/12 | 1,637 | 1,658 | 1,578 | 1,597 | -33 | -2.0 | 54,200 |
| 1/5 | 1,599 | 1,657 | 1,599 | 1,630 | +18 | +1.1 | 22,300 |
| 12/29 | 1,534 | 1,626 | 1,480 | 1,612 | +109 | +7.3 | 153,300 |
| 12/22 | 1,461 | 1,548 | 1,424 | 1,503 | +35 | +2.4 | 165,900 |
| 12/15 | 1,503 | 1,530 | 1,406 | 1,468 | -28 | -1.9 | 229,000 |
| 12/8 | 1,548 | 1,591 | 1,496 | 1,496 | -57 | -3.7 | 95,700 |
| 12/1 | 1,642 | 1,650 | 1,553 | 1,553 | -89 | -5.4 | 58,500 |
| 11/24 | 1,615 | 1,663 | 1,615 | 1,642 | +23 | +1.4 | 28,400 |
| 11/17 | 1,539 | 1,630 | 1,510 | 1,619 | +102 | +6.7 | 166,600 |
| 11/10 | 1,684 | 1,718 | 1,517 | 1,517 | -151 | -9.1 | 223,500 |
| 11/2 | 1,650 | 1,690 | 1,621 | 1,668 | +5 | +0.3 | 135,500 |
| 10/27 | 1,678 | 1,707 | 1,602 | 1,663 | -15 | -0.9 | 80,700 |
| 10/20 | 1,743 | 1,745 | 1,640 | 1,678 | -74 | -4.2 | 114,100 |
| 10/13 | 1,860 | 1,873 | 1,743 | 1,752 | -93 | -5.0 | 63,000 |
| 10/6 | 1,946 | 1,955 | 1,802 | 1,845 | -87 | -4.5 | 70,600 |
▶︎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