！決算発表予定日 2024/05/13
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
6,725
円
(21:31)
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 |
|---|---|
| 6,886 (24/04/17) | 5,386 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,886 (24/04/17) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,651 | 6,748 | 6,622 | 6,725 | +14 | +0.2 | 1,393,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 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 |
| 4/4 | 6,700 | 6,726 | 6,629 | 6,636 | +4 | +0.1 | 1,956,800 |
| 4/3 | 6,600 | 6,671 | 6,550 | 6,632 | +42 | +0.6 | 1,942,300 |
| 4/2 | 6,742 | 6,748 | 6,580 | 6,590 | -148 | -2.2 | 2,172,400 |
| 4/1 | 6,738 | 6,760 | 6,661 | 6,738 | +82 | +1.2 | 1,940,700 |
| 3/29 | 6,705 | 6,755 | 6,656 | 6,656 | -35 | -0.5 | 1,629,300 |
| 3/28 | 6,666 | 6,736 | 6,637 | 6,691 | -34 | -0.5 | 1,524,900 |
| 3/27 | 6,690 | 6,765 | 6,664 | 6,725 | +81 | +1.2 | 1,974,600 |
| 3/26 | 6,621 | 6,677 | 6,621 | 6,644 | -53 | -0.8 | 1,496,800 |
| 3/25 | 6,750 | 6,797 | 6,665 | 6,697 | -89 | -1.3 | 2,200,100 |
| 3/22 | 6,730 | 6,823 | 6,710 | 6,786 | +191 | +2.9 | 3,130,700 |
| 3/21 | 6,590 | 6,676 | 6,560 | 6,595 | +100 | +1.5 | 2,727,200 |
| 3/19 | 6,363 | 6,497 | 6,343 | 6,495 | +173 | +2.7 | 2,056,700 |
| 3/18 | 6,241 | 6,354 | 6,213 | 6,322 | +181 | +3.0 | 2,087,500 |
| 3/15 | 6,178 | 6,200 | 6,131 | 6,141 | -29 | -0.5 | 2,622,600 |
| 3/14 | 6,141 | 6,184 | 6,136 | 6,170 | +42 | +0.7 | 2,047,200 |
▶︎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