！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
6,900.1
円
(11:01)
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 |
|---|---|
| 7,003 (24/05/01) | 5,430 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,003 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 6,900 | 6,943 | 6,884 | 6,890 | +62 | +0.9 | 681,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/12 | 6,110 | 6,140 | 6,049 | 6,059 | -21 | -0.4 | 1,004,200 |
| 12/11 | 5,985 | 6,093 | 5,985 | 6,080 | +101 | +1.7 | 1,421,000 |
| 12/8 | 6,076 | 6,091 | 5,950 | 5,979 | -177 | -2.9 | 2,752,900 |
| 12/7 | 6,208 | 6,223 | 6,135 | 6,156 | -63 | -1.0 | 1,842,900 |
| 12/6 | 6,120 | 6,245 | 6,109 | 6,219 | +120 | +2.0 | 2,360,300 |
| 12/5 | 6,090 | 6,144 | 6,082 | 6,099 | +39 | +0.6 | 1,648,000 |
| 12/4 | 6,135 | 6,135 | 6,020 | 6,060 | -55 | -0.9 | 1,269,100 |
| 12/1 | 6,100 | 6,144 | 6,079 | 6,115 | +17 | +0.3 | 1,576,400 |
| 11/30 | 6,023 | 6,098 | 6,020 | 6,098 | +68 | +1.1 | 2,510,900 |
| 11/29 | 6,000 | 6,069 | 5,985 | 6,030 | -29 | -0.5 | 1,437,600 |
| 11/28 | 6,047 | 6,064 | 5,997 | 6,059 | +57 | +1.0 | 1,609,700 |
| 11/27 | 6,045 | 6,052 | 6,002 | 6,002 | -16 | -0.3 | 1,029,700 |
| 11/24 | 6,020 | 6,040 | 5,983 | 6,018 | +84 | +1.4 | 1,271,400 |
| 11/22 | 5,908 | 5,971 | 5,906 | 5,934 | 0 | 0.0 | 1,102,400 |
| 11/21 | 5,920 | 5,954 | 5,833 | 5,934 | +9 | +0.2 | 1,591,500 |
| 11/20 | 6,015 | 6,064 | 5,925 | 5,925 | -92 | -1.5 | 1,615,900 |
| 11/17 | 5,995 | 6,024 | 5,946 | 6,017 | -7 | -0.1 | 1,724,500 |
| 11/16 | 6,060 | 6,094 | 6,006 | 6,024 | +25 | +0.4 | 1,793,200 |
| 11/15 | 5,946 | 6,007 | 5,917 | 5,999 | +126 | +2.2 | 2,088,000 |
| 11/14 | 5,861 | 5,923 | 5,849 | 5,873 | +57 | +1.0 | 1,426,700 |
| 11/13 | 5,802 | 5,829 | 5,732 | 5,816 | +34 | +0.6 | 2,419,200 |
| 11/10 | 5,906 | 6,009 | 5,603 | 5,782 | -164 | -2.8 | 4,388,400 |
| 11/9 | 5,878 | 5,954 | 5,823 | 5,946 | +97 | +1.7 | 1,372,000 |
▶︎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