KabuInsight

ブリッジインターナショナルグループ

7039
グロース/サービス業/BRIDGE International Group Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,842.01,859.01,831.01,844.0-10.0-0.54%12,000
2026-03-121,878.01,878.01,847.01,854.0-19.0-1.01%12,500
2026-03-111,890.01,890.01,870.01,873.0-8.0-0.43%8,400
2026-03-101,879.01,895.01,859.01,881.0+2.0+0.11%20,200
2026-03-091,870.01,879.01,848.01,879.0-19.0-1.00%17,800
2026-03-061,888.01,900.01,880.01,898.0+10.0+0.53%5,000
2026-03-051,886.01,895.01,872.01,888.0+25.0+1.34%16,100
2026-03-041,867.01,870.01,849.01,863.0-25.0-1.32%22,100
2026-03-031,903.01,903.01,870.01,888.0-22.0-1.15%22,200
2026-03-021,921.01,925.01,890.01,910.0-19.0-0.98%12,400
2026-02-271,890.01,929.01,890.01,929.0+40.0+2.12%16,900
2026-02-261,881.01,900.01,872.01,889.0+7.0+0.37%14,800
2026-02-251,882.01,896.01,870.01,882.0+3.0+0.16%10,100
2026-02-241,870.01,892.01,860.01,879.0+6.0+0.32%13,700
2026-02-201,880.01,883.01,873.01,873.0-7.0-0.37%5,200
2026-02-191,890.01,890.01,873.01,880.0-10.0-0.53%14,500
2026-02-181,898.01,898.01,880.01,890.0+1.0+0.05%8,700
2026-02-171,901.01,906.01,880.01,889.0-10.0-0.53%13,600
2026-02-161,900.01,909.01,875.01,899.0-16.0-0.84%33,500
2026-02-131,951.01,951.01,872.01,915.0-36.0-1.85%45,200
2026-02-121,950.01,969.01,950.01,951.0+2.0+0.10%3,900
2026-02-101,929.01,963.01,924.01,949.0+18.0+0.93%9,600
2026-02-091,950.01,950.01,930.01,931.0-16.0-0.82%9,900
2026-02-061,954.01,960.01,946.01,947.0-11.0-0.56%4,500
2026-02-051,958.01,964.01,950.01,958.0-2.0-0.10%7,500
2026-02-041,967.01,967.01,959.01,960.0-8.0-0.41%4,100
2026-02-031,970.01,972.01,966.01,968.00.00.00%3,900
2026-02-021,981.01,981.01,968.01,968.0+3.0+0.15%2,300
2026-01-301,966.01,971.01,965.01,965.0-4.0-0.20%2,300
2026-01-291,973.01,973.01,967.01,969.0-4.0-0.20%5,200
2026-01-281,990.01,990.01,973.01,973.0-14.0-0.70%3,600
2026-01-271,990.01,990.01,977.01,987.0-3.0-0.15%1,900
2026-01-261,993.01,994.01,983.01,990.0-4.0-0.20%8,900
2026-01-231,990.01,996.01,987.01,994.0+6.0+0.30%2,900
2026-01-221,968.01,989.01,968.01,988.0+15.0+0.76%3,900
2026-01-211,978.01,978.01,954.01,973.0-9.0-0.45%8,000
2026-01-201,999.01,999.01,979.01,982.0-18.0-0.90%4,100
2026-01-191,979.02,000.01,972.02,000.0+21.0+1.06%15,000
2026-01-161,976.01,980.01,958.01,979.0+4.0+0.20%21,900
2026-01-151,967.01,985.01,965.01,975.0+3.0+0.15%28,800
2026-01-141,997.02,004.01,961.01,972.0-32.0-1.60%40,600
2026-01-132,015.02,028.02,004.02,004.0-1.0-0.05%13,600
2026-01-092,000.02,018.02,000.02,005.0+4.0+0.20%3,100
2026-01-082,010.02,010.01,998.02,001.0+1.0+0.05%3,400
2026-01-071,997.02,010.01,995.02,000.0-8.0-0.40%7,000
2026-01-061,994.02,015.01,991.02,008.0+9.0+0.45%4,800
2026-01-052,024.02,025.01,991.01,999.0-22.0-1.09%13,200
2025-12-302,020.02,030.02,013.02,021.0+1.0+0.05%6,000
2025-12-292,037.02,037.02,002.02,020.0-46.0-2.23%17,000
2025-12-262,065.02,079.02,060.02,066.0+11.0+0.54%18,200
2025-12-252,099.02,099.02,051.02,055.0-40.0-1.91%9,600
2025-12-242,050.02,104.02,050.02,095.0+51.0+2.50%19,800
2025-12-231,985.02,045.01,982.02,044.0+80.0+4.07%25,700
2025-12-221,985.01,988.01,960.01,964.0-21.0-1.06%5,500
2025-12-191,979.01,985.01,972.01,985.0+6.0+0.30%3,600
2025-12-181,963.01,979.01,962.01,979.0+8.0+0.41%2,100
2025-12-171,974.01,974.01,965.01,971.0-3.0-0.15%2,700
2025-12-161,990.01,990.01,972.01,974.0-13.0-0.65%5,300
2025-12-151,988.01,988.01,980.01,987.0+13.0+0.66%5,000
2025-12-121,977.01,984.01,964.01,974.0-3.0-0.15%6,200
2025-12-111,992.01,992.01,975.01,977.0-4.0-0.20%2,700
2025-12-101,995.01,995.01,971.01,981.0-13.0-0.65%5,800
2025-12-091,980.02,000.01,980.01,994.0+14.0+0.71%4,000
2025-12-081,982.01,982.01,977.01,980.0-2.0-0.10%1,400
2025-12-051,975.01,982.01,975.01,982.0+7.0+0.35%300
2025-12-041,955.01,975.01,950.01,975.0+20.0+1.02%2,500
2025-12-031,980.01,980.01,955.01,955.0-8.0-0.41%5,500
2025-12-021,963.01,963.01,950.01,963.0-2.0-0.10%4,200
2025-12-011,971.01,971.01,965.01,965.0-11.0-0.56%2,900
2025-11-281,986.01,986.01,970.01,976.0+6.0+0.30%1,900
2025-11-271,970.01,970.01,962.01,970.0-4.0-0.20%3,900
2025-11-261,975.01,994.01,972.01,974.0+4.0+0.20%4,300
2025-11-251,956.01,992.01,956.01,970.0+16.0+0.82%4,700
2025-11-211,945.01,971.01,945.01,954.0-14.0-0.71%5,300
2025-11-201,967.01,970.01,960.01,968.0+1.0+0.05%1,500
2025-11-191,952.01,968.01,952.01,967.0+17.0+0.87%3,400
2025-11-181,951.01,969.01,920.01,950.0-4.0-0.20%10,600
2025-11-171,953.01,976.01,911.01,954.0-8.0-0.41%19,700
2025-11-142,050.02,050.01,961.01,962.0-93.0-4.53%21,200
2025-11-132,032.02,055.02,032.02,055.0+23.0+1.13%1,700
2025-11-122,027.02,048.02,023.02,032.0+13.0+0.64%2,100
2025-11-112,020.02,026.02,019.02,019.0-1.0-0.05%1,500
2025-11-102,014.02,030.02,014.02,020.0+8.0+0.40%1,800
2025-11-072,008.02,022.02,007.02,012.0-4.0-0.20%5,100
2025-11-062,020.02,027.02,015.02,016.0+7.0+0.35%1,900
2025-11-052,036.02,036.02,005.02,009.0-27.0-1.33%6,600
2025-11-042,034.02,037.02,030.02,036.0+18.0+0.89%2,500
2025-10-312,022.02,022.02,006.02,018.0+1.0+0.05%2,000
2025-10-302,010.02,035.02,010.02,017.0+6.0+0.30%3,400
2025-10-292,029.02,029.02,011.02,011.0-19.0-0.94%3,800
2025-10-282,036.02,036.02,021.02,030.0-6.0-0.29%1,700
2025-10-272,036.02,036.02,007.02,036.00.00.00%5,300
2025-10-242,033.02,070.02,033.02,036.0+3.0+0.15%4,700
2025-10-232,040.02,040.02,027.02,033.0-7.0-0.34%2,100
2025-10-222,026.02,054.02,026.02,040.0+14.0+0.69%6,100
2025-10-212,055.02,068.02,026.02,026.0+7.0+0.35%2,200
2025-10-202,003.02,036.02,003.02,019.0+18.0+0.90%6,000
2025-10-171,998.02,012.01,991.02,001.0+3.0+0.15%4,000
2025-10-162,006.02,006.01,995.01,998.0-8.0-0.40%2,700
2025-10-151,981.02,006.01,981.02,006.0-2.0-0.10%6,000
2025-10-141,987.02,020.01,987.02,008.0-26.0-1.28%7,000
2025-10-102,062.02,062.02,033.02,034.0-28.0-1.36%2,300
2025-10-092,052.02,069.02,035.02,062.0+32.0+1.58%4,000
2025-10-082,024.02,043.02,002.02,030.0+27.0+1.35%4,700
2025-10-072,015.02,015.01,997.02,003.0-12.0-0.60%5,400
2025-10-062,062.02,062.02,012.02,015.0+3.0+0.15%4,500
2025-10-032,069.02,070.02,000.02,012.0-72.0-3.45%8,900
2025-10-022,041.02,084.01,961.02,084.0+42.0+2.06%8,600
2025-10-012,120.02,125.02,041.02,042.0-47.0-2.25%5,700
2025-09-302,111.02,115.02,070.02,089.0-16.0-0.76%8,500
2025-09-292,062.02,123.02,062.02,105.0+59.0+2.88%17,300
2025-09-262,047.02,060.02,040.02,046.0+10.0+0.49%6,500
2025-09-251,990.02,036.01,968.02,036.0+41.0+2.06%9,100
2025-09-241,975.01,996.01,962.01,995.0+34.0+1.73%20,800
2025-09-221,976.01,976.01,958.01,961.0+14.0+0.72%5,700
2025-09-191,958.01,967.01,947.01,947.0-11.0-0.56%4,700
2025-09-181,952.01,958.01,950.01,958.0+7.0+0.36%2,900
2025-09-171,971.01,971.01,950.01,951.0-20.0-1.01%5,900
2025-09-161,953.01,998.01,948.01,971.0+18.0+0.92%24,400
2025-09-121,938.01,970.01,937.01,953.0——4,900

直近120営業日分を表示