5108東証P貸借
業種 ゴム製品
ブリヂストン 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 |
|---|---|
| 7,058 (24/05/13) | 5,474 (23/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,058 (24/05/13) | 5,770 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 6,900 | 6,901 | 6,823 | 6,828 | -83 | -1.2 | 1,306,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 6,980 | 7,005 | 6,893 | 6,911 | -63 | -0.9 | 967,000 |
| 5/20 | 6,945 | 7,018 | 6,919 | 6,974 | +53 | +0.8 | 1,242,100 |
| 5/17 | 6,912 | 6,929 | 6,866 | 6,921 | +46 | +0.7 | 1,095,500 |
| 5/16 | 6,932 | 6,953 | 6,827 | 6,875 | -29 | -0.4 | 1,119,200 |
| 5/15 | 6,867 | 6,965 | 6,865 | 6,904 | +96 | +1.4 | 1,599,200 |
| 5/14 | 6,945 | 6,953 | 6,761 | 6,808 | -148 | -2.1 | 2,270,400 |
| 5/13 | 6,826 | 7,058 | 6,787 | 6,956 | +72 | +1.1 | 3,094,800 |
| 5/10 | 6,900 | 6,943 | 6,844 | 6,884 | +56 | +0.8 | 1,462,500 |
| 5/9 | 6,906 | 6,906 | 6,828 | 6,828 | +22 | +0.3 | 946,900 |
| 5/8 | 6,914 | 6,923 | 6,801 | 6,806 | -63 | -0.9 | 1,379,700 |
| 5/7 | 6,904 | 6,933 | 6,809 | 6,869 | -66 | -1.0 | 1,728,500 |
| 5/2 | 6,919 | 6,960 | 6,878 | 6,935 | -5 | -0.1 | 946,700 |
| 5/1 | 6,999 | 7,003 | 6,928 | 6,940 | -39 | -0.6 | 1,595,500 |
| 4/30 | 6,848 | 6,993 | 6,822 | 6,979 | +254 | +3.8 | 2,351,500 |
| 4/26 | 6,651 | 6,748 | 6,622 | 6,725 | +14 | +0.2 | 1,393,600 |
| 4/25 | 6,745 | 6,767 | 6,710 | 6,711 | -50 | -0.7 | 1,095,400 |
| 4/24 | 6,700 | 6,761 | 6,644 | 6,761 | +17 | +0.3 | 2,146,700 |
| 4/23 | 6,856 | 6,879 | 6,719 | 6,744 | -73 | -1.1 | 1,472,300 |
| 4/22 | 6,760 | 6,844 | 6,758 | 6,817 | +125 | +1.9 | 1,627,000 |
| 4/19 | 6,735 | 6,754 | 6,606 | 6,692 | -19 | -0.3 | 1,771,100 |
| 4/18 | 6,733 | 6,790 | 6,708 | 6,711 | -25 | -0.4 | 1,156,300 |
| 4/17 | 6,850 | 6,886 | 6,716 | 6,736 | -37 | -0.6 | 1,949,700 |
| 4/16 | 6,732 | 6,797 | 6,702 | 6,773 | +17 | +0.3 | 2,174,600 |
| 4/15 | 6,628 | 6,776 | 6,602 | 6,756 | +83 | +1.2 | 1,705,800 |
| 4/12 | 6,692 | 6,694 | 6,608 | 6,673 | +48 | +0.7 | 1,587,200 |
| 4/11 | 6,580 | 6,625 | 6,566 | 6,625 | -9 | -0.1 | 1,156,900 |
| 4/10 | 6,580 | 6,660 | 6,549 | 6,634 | -15 | -0.2 | 1,023,600 |
| 4/9 | 6,583 | 6,649 | 6,570 | 6,649 | +16 | +0.2 | 1,370,400 |
| 4/8 | 6,615 | 6,643 | 6,583 | 6,633 | +58 | +0.9 | 1,381,400 |
| 4/5 | 6,595 | 6,609 | 6,532 | 6,575 | -61 | -0.9 | 1,768,200 |
▶︎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