！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
取引時間外
(00:07)
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) | 5,326 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,886 (24/04/17) | 5,770 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,738 | 6,886 | 6,532 | 6,761 | +105 | +1.6 | 32,450,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,430 | 6,823 | 6,066 | 6,656 | +210 | +3.3 | 41,105,300 |
| 24/02 | 6,331 | 6,730 | 6,206 | 6,446 | +2 | +0.0 | 47,072,800 |
| 24/01 | 5,860 | 6,478 | 5,770 | 6,444 | +604 | +10.3 | 34,650,400 |
| 23/12 | 6,100 | 6,245 | 5,752 | 5,840 | -258 | -4.2 | 37,336,500 |
| 23/11 | 5,820 | 6,098 | 5,603 | 6,098 | +431 | +7.6 | 36,141,000 |
| 23/10 | 5,870 | 6,098 | 5,547 | 5,667 | -162 | -2.8 | 35,145,100 |
| 23/09 | 5,652 | 6,134 | 5,628 | 5,829 | +168 | +3.0 | 35,884,400 |
| 23/08 | 5,885 | 5,983 | 5,474 | 5,661 | -232 | -3.9 | 46,500,400 |
| 23/07 | 5,956 | 5,982 | 5,669 | 5,893 | +1 | +0.0 | 45,667,400 |
| 23/06 | 5,668 | 6,067 | 5,588 | 5,892 | +214 | +3.8 | 41,275,700 |
| 23/05 | 5,470 | 5,836 | 5,397 | 5,678 | +240 | +4.4 | 39,117,000 |
| 23/04 | 5,350 | 5,445 | 5,108 | 5,438 | +71 | +1.3 | 30,749,900 |
| 23/03 | 5,227 | 5,428 | 4,935 | 5,367 | +142 | +2.7 | 41,196,500 |
| 23/02 | 4,878 | 5,259 | 4,772 | 5,225 | +390 | +8.1 | 36,262,800 |
| 23/01 | 4,604 | 4,893 | 4,548 | 4,835 | +144 | +3.1 | 26,625,800 |
| 22/12 | 5,200 | 5,201 | 4,691 | 4,691 | -476 | -9.2 | 35,041,500 |
| 22/11 | 5,345 | 5,457 | 5,140 | 5,167 | -195 | -3.6 | 37,491,500 |
| 22/10 | 4,632 | 5,372 | 4,632 | 5,362 | +693 | +14.8 | 39,660,400 |
| 22/09 | 5,280 | 5,335 | 4,658 | 4,669 | -684 | -12.8 | 40,707,200 |
| 22/08 | 5,230 | 5,509 | 5,220 | 5,353 | +155 | +3.0 | 38,598,400 |
| 22/07 | 4,880 | 5,290 | 4,725 | 5,198 | +248 | +5.0 | 34,440,200 |
| 22/06 | 5,147 | 5,345 | 4,903 | 4,950 | -133 | -2.6 | 39,298,700 |
| 22/05 | 4,837 | 5,134 | 4,691 | 5,083 | +316 | +6.6 | 40,412,100 |
| 22/04 | 4,689 | 4,819 | 4,428 | 4,767 | +9 | +0.2 | 36,352,900 |
| 22/03 | 4,719 | 4,792 | 4,042 | 4,758 | +33 | +0.7 | 62,667,200 |
| 22/02 | 5,009 | 5,366 | 4,659 | 4,725 | -288 | -5.8 | 42,046,400 |
| 22/01 | 4,984 | 5,263 | 4,921 | 5,013 | +64 | +1.3 | 28,558,600 |
| 21/12 | 4,589 | 5,097 | 4,551 | 4,949 | +344 | +7.5 | 34,206,600 |
| 21/11 | 5,107 | 5,178 | 4,593 | 4,605 | -414 | -8.3 | 34,341,500 |
| 21/10 | 5,267 | 5,353 | 4,962 | 5,019 | -287 | -5.4 | 27,204,200 |
▶︎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