決算new!
2025/02/17 発表
前期最終が一転減益で下振れ着地・今期は11%減益、20円増配へ
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
5,868
円
(13:13)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
7,058 (24/05/13) | 4,970 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
7,058 (24/05/13) | 4,970 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 5,784 | 6,237 | 5,660 | 5,870 | +159 | +2.8 | 10,999,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 5,509 | 5,821 | 5,486 | 5,711 | +219 | +4.0 | 9,546,200 |
2/7 | 5,415 | 5,528 | 5,405 | 5,492 | -97 | -1.7 | 9,081,600 |
1/31 | 5,450 | 5,703 | 5,440 | 5,589 | +206 | +3.8 | 11,194,800 |
1/24 | 5,252 | 5,421 | 5,250 | 5,383 | +151 | +2.9 | 7,806,800 |
1/17 | 5,246 | 5,376 | 5,211 | 5,232 | -3 | -0.1 | 7,372,400 |
1/10 | 5,360 | 5,387 | 5,209 | 5,235 | -105 | -2.0 | 10,202,600 |
12/30 | 5,349 | 5,360 | 5,324 | 5,340 | +12 | +0.2 | 2,163,500 |
12/27 | 5,290 | 5,359 | 5,216 | 5,328 | +81 | +1.5 | 9,922,600 |
12/20 | 5,330 | 5,371 | 5,208 | 5,247 | -61 | -1.2 | 11,422,300 |
12/13 | 5,261 | 5,407 | 5,261 | 5,308 | +48 | +0.9 | 10,841,400 |
12/6 | 5,346 | 5,386 | 5,260 | 5,260 | -89 | -1.7 | 10,216,800 |
11/29 | 5,401 | 5,440 | 5,281 | 5,349 | -46 | -0.9 | 8,980,700 |
11/22 | 5,407 | 5,489 | 5,370 | 5,395 | -43 | -0.8 | 6,725,400 |
11/15 | 5,400 | 5,698 | 5,210 | 5,438 | +65 | +1.2 | 17,801,300 |
11/8 | 5,400 | 5,615 | 5,373 | 5,373 | -46 | -0.9 | 9,152,200 |
11/1 | 5,408 | 5,539 | 5,381 | 5,419 | -42 | -0.8 | 11,523,600 |
10/25 | 5,607 | 5,728 | 5,461 | 5,461 | -89 | -1.6 | 8,065,100 |
10/18 | 5,650 | 5,687 | 5,521 | 5,550 | -94 | -1.7 | 8,110,900 |
10/11 | 5,750 | 5,756 | 5,578 | 5,644 | -4 | -0.1 | 6,713,300 |
10/4 | 5,483 | 5,710 | 5,461 | 5,648 | -46 | -0.8 | 9,201,200 |
9/27 | 5,581 | 5,703 | 5,508 | 5,694 | +170 | +3.1 | 7,981,500 |
9/20 | 5,328 | 5,554 | 5,223 | 5,524 | +216 | +4.1 | 8,366,300 |
9/13 | 5,349 | 5,443 | 5,235 | 5,308 | -133 | -2.4 | 9,630,400 |
9/6 | 5,687 | 5,711 | 5,372 | 5,441 | -241 | -4.2 | 8,621,600 |
8/30 | 5,730 | 5,750 | 5,588 | 5,682 | -118 | -2.0 | 9,155,000 |
8/23 | 5,891 | 5,924 | 5,750 | 5,800 | -91 | -1.5 | 5,869,900 |
8/16 | 5,482 | 5,999 | 5,401 | 5,891 | +309 | +5.5 | 8,923,800 |
8/9 | 5,462 | 5,840 | 4,970 | 5,582 | -142 | -2.5 | 15,015,800 |
8/2 | 6,135 | 6,207 | 5,714 | 5,724 | -338 | -5.6 | 7,770,200 |
7/26 | 6,200 | 6,204 | 5,943 | 6,062 | -157 | -2.5 | 7,395,700 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて