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
6,701.1
円
(10:10)
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 |
---|---|
6,823 (24/03/22) | 5,108 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
6,823 (24/03/22) | 4,548 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,705 | 6,755 | 6,693 | 6,699 | +8 | +0.1 | 246,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 6,498 | 6,517 | 6,381 | 6,487 | +132 | +2.1 | 2,427,800 |
2/9 | 6,349 | 6,366 | 6,312 | 6,355 | -8 | -0.1 | 1,636,700 |
2/8 | 6,341 | 6,388 | 6,294 | 6,363 | +22 | +0.4 | 1,477,600 |
2/7 | 6,285 | 6,361 | 6,268 | 6,341 | +93 | +1.5 | 1,780,600 |
2/6 | 6,288 | 6,299 | 6,240 | 6,248 | -96 | -1.5 | 1,937,300 |
2/5 | 6,367 | 6,371 | 6,315 | 6,344 | +44 | +0.7 | 1,521,300 |
2/2 | 6,360 | 6,372 | 6,300 | 6,300 | -34 | -0.5 | 972,900 |
2/1 | 6,331 | 6,384 | 6,329 | 6,334 | -110 | -1.7 | 1,642,300 |
1/31 | 6,345 | 6,446 | 6,331 | 6,444 | +24 | +0.4 | 1,600,500 |
1/30 | 6,432 | 6,478 | 6,401 | 6,420 | +3 | +0.1 | 1,555,000 |
1/29 | 6,350 | 6,428 | 6,342 | 6,417 | +138 | +2.2 | 1,826,400 |
1/26 | 6,300 | 6,327 | 6,257 | 6,279 | -3 | -0.1 | 1,238,000 |
1/25 | 6,235 | 6,303 | 6,235 | 6,282 | +1 | +0.0 | 1,218,300 |
1/24 | 6,349 | 6,350 | 6,251 | 6,281 | -61 | -1.0 | 1,581,000 |
1/23 | 6,348 | 6,399 | 6,321 | 6,342 | -5 | -0.1 | 1,796,600 |
1/22 | 6,272 | 6,347 | 6,272 | 6,347 | +124 | +2.0 | 1,804,000 |
1/19 | 6,255 | 6,288 | 6,191 | 6,223 | -7 | -0.1 | 2,404,100 |
1/18 | 6,170 | 6,324 | 6,162 | 6,230 | +103 | +1.7 | 2,738,000 |
1/17 | 6,163 | 6,226 | 6,121 | 6,127 | +17 | +0.3 | 2,019,300 |
1/16 | 6,080 | 6,128 | 6,016 | 6,110 | +43 | +0.7 | 1,478,100 |
1/15 | 6,020 | 6,092 | 6,008 | 6,067 | +2 | +0.0 | 1,158,800 |
1/12 | 6,187 | 6,187 | 6,003 | 6,065 | -35 | -0.6 | 2,635,200 |
1/11 | 6,062 | 6,147 | 6,055 | 6,100 | +91 | +1.5 | 2,303,200 |
1/10 | 5,909 | 6,009 | 5,898 | 6,009 | +81 | +1.4 | 1,850,200 |
1/9 | 5,949 | 5,963 | 5,901 | 5,928 | +15 | +0.3 | 1,476,900 |
1/5 | 5,908 | 5,925 | 5,872 | 5,913 | +18 | +0.3 | 1,595,400 |
1/4 | 5,860 | 5,902 | 5,770 | 5,895 | +55 | +0.9 | 2,371,400 |
12/29 | 5,814 | 5,860 | 5,809 | 5,840 | +15 | +0.3 | 1,430,100 |
12/28 | 5,800 | 5,838 | 5,798 | 5,825 | -115 | -1.9 | 1,604,400 |
12/27 | 5,939 | 5,958 | 5,914 | 5,940 | +8 | +0.1 | 2,423,900 |
▶︎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