！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/26 | 6,017 | 6,019 | 5,917 | 5,932 | -69 | -1.2 | 1,444,800 |
| 12/25 | 5,988 | 6,017 | 5,969 | 6,001 | +58 | +1.0 | 890,200 |
| 12/22 | 5,981 | 6,020 | 5,917 | 5,943 | -36 | -0.6 | 1,698,100 |
| 12/21 | 5,885 | 5,988 | 5,882 | 5,979 | +39 | +0.7 | 1,589,200 |
| 12/20 | 5,917 | 5,956 | 5,901 | 5,940 | +69 | +1.2 | 2,150,400 |
| 12/19 | 5,851 | 5,895 | 5,774 | 5,871 | +21 | +0.4 | 1,937,700 |
| 12/18 | 5,891 | 5,903 | 5,752 | 5,850 | -91 | -1.5 | 2,407,400 |
| 12/15 | 5,939 | 6,010 | 5,927 | 5,941 | +32 | +0.5 | 1,963,500 |
| 12/14 | 5,979 | 6,020 | 5,909 | 5,909 | -147 | -2.4 | 2,398,000 |
| 12/13 | 6,032 | 6,078 | 6,027 | 6,056 | -3 | -0.1 | 1,524,000 |
▶︎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