！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
ー
円
(ー)
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) | 5,397 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,003 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,999 | 7,003 | 6,878 | 6,935 | -44 | -0.6 | 3,488,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,267 | 5,353 | 4,962 | 5,019 | -287 | -5.4 | 27,204,200 |
| 21/09 | 5,065 | 5,467 | 5,002 | 5,306 | +242 | +4.8 | 34,337,600 |
| 21/08 | 4,797 | 5,270 | 4,761 | 5,064 | +264 | +5.5 | 40,558,700 |
| 21/07 | 5,041 | 5,175 | 4,613 | 4,800 | -255 | -5.0 | 41,009,800 |
| 21/06 | 4,850 | 5,229 | 4,792 | 5,055 | +249 | +5.2 | 36,920,600 |
| 21/05 | 4,498 | 4,910 | 4,471 | 4,806 | +429 | +9.8 | 43,243,800 |
| 21/04 | 4,545 | 4,570 | 4,281 | 4,377 | -98 | -2.2 | 34,047,000 |
| 21/03 | 4,202 | 4,631 | 4,143 | 4,475 | +314 | +7.6 | 48,719,700 |
| 21/02 | 3,887 | 4,498 | 3,871 | 4,161 | +293 | +7.6 | 42,346,800 |
| 21/01 | 3,400 | 4,111 | 3,307 | 3,868 | +484 | +14.3 | 57,934,300 |
| 20/12 | 3,726 | 3,806 | 3,367 | 3,384 | -260 | -7.1 | 46,443,900 |
| 20/11 | 3,399 | 3,926 | 3,384 | 3,644 | +254 | +7.5 | 49,036,700 |
| 20/10 | 3,340 | 3,650 | 3,301 | 3,390 | +73 | +2.2 | 31,530,300 |
| 20/09 | 3,342 | 3,568 | 3,316 | 3,317 | -44 | -1.3 | 36,800,800 |
| 20/08 | 3,140 | 3,412 | 3,078 | 3,361 | +267 | +8.6 | 36,345,900 |
| 20/07 | 3,467 | 3,574 | 3,094 | 3,094 | -375 | -10.8 | 42,753,400 |
| 20/06 | 3,536 | 3,788 | 3,430 | 3,469 | -108 | -3.0 | 43,478,700 |
| 20/05 | 3,338 | 3,649 | 3,166 | 3,577 | +199 | +5.9 | 43,220,500 |
| 20/04 | 3,290 | 3,424 | 3,045 | 3,378 | +55 | +1.7 | 41,278,300 |
| 20/03 | 3,550 | 3,693 | 2,861 | 3,323 | -283 | -7.9 | 80,975,100 |
| 20/02 | 3,873 | 4,024 | 3,571 | 3,606 | -295 | -7.6 | 49,561,200 |
| 20/01 | 4,011 | 4,082 | 3,849 | 3,901 | -169 | -4.2 | 41,999,700 |
| 19/12 | 4,398 | 4,435 | 4,068 | 4,070 | -305 | -7.0 | 38,837,300 |
| 19/11 | 4,475 | 4,734 | 4,309 | 4,375 | -148 | -3.3 | 34,464,500 |
| 19/10 | 4,238 | 4,602 | 4,104 | 4,523 | +339 | +8.1 | 31,398,500 |
| 19/09 | 4,050 | 4,337 | 3,996 | 4,184 | +131 | +3.2 | 37,282,900 |
| 19/08 | 4,079 | 4,138 | 3,888 | 4,053 | -47 | -1.2 | 44,611,600 |
| 19/07 | 4,280 | 4,320 | 4,100 | 4,100 | -142 | -3.4 | 34,716,500 |
| 19/06 | 4,032 | 4,297 | 4,022 | 4,242 | +183 | +4.5 | 35,177,500 |
| 19/05 | 4,405 | 4,412 | 3,993 | 4,059 | -347 | -7.9 | 49,556,600 |
▶︎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