！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) | 5,307 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,886 (24/04/17) | 5,770 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,760 | 6,879 | 6,644 | 6,761 | +69 | +1.0 | 7,392,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,628 | 6,886 | 6,602 | 6,692 | +19 | +0.3 | 8,757,500 |
| 4/12 | 6,615 | 6,694 | 6,549 | 6,673 | +98 | +1.5 | 6,519,500 |
| 4/5 | 6,738 | 6,760 | 6,532 | 6,575 | -81 | -1.2 | 9,780,400 |
| 3/29 | 6,750 | 6,797 | 6,621 | 6,656 | -130 | -1.9 | 8,825,700 |
| 3/22 | 6,241 | 6,823 | 6,213 | 6,786 | +645 | +10.5 | 10,002,100 |
| 3/15 | 6,150 | 6,203 | 6,066 | 6,141 | -94 | -1.5 | 10,142,700 |
| 3/8 | 6,405 | 6,431 | 6,181 | 6,235 | -217 | -3.4 | 10,220,500 |
| 3/1 | 6,411 | 6,624 | 6,276 | 6,452 | +36 | +0.6 | 13,902,900 |
| 2/22 | 6,385 | 6,484 | 6,206 | 6,416 | +41 | +0.6 | 12,283,000 |
| 2/16 | 6,498 | 6,730 | 6,266 | 6,375 | +20 | +0.3 | 11,832,500 |
| 2/9 | 6,367 | 6,388 | 6,240 | 6,355 | +55 | +0.9 | 8,353,500 |
| 2/2 | 6,350 | 6,478 | 6,300 | 6,300 | +21 | +0.3 | 7,597,100 |
| 1/26 | 6,272 | 6,399 | 6,235 | 6,279 | +56 | +0.9 | 7,637,900 |
| 1/19 | 6,020 | 6,324 | 6,008 | 6,223 | +158 | +2.6 | 9,798,300 |
| 1/12 | 5,949 | 6,187 | 5,898 | 6,065 | +152 | +2.6 | 8,265,500 |
| 1/5 | 5,860 | 5,925 | 5,770 | 5,913 | +73 | +1.3 | 3,966,800 |
| 12/29 | 5,988 | 6,019 | 5,798 | 5,840 | -103 | -1.7 | 7,793,400 |
| 12/22 | 5,891 | 6,020 | 5,752 | 5,943 | +2 | +0.0 | 9,782,800 |
| 12/15 | 5,985 | 6,140 | 5,909 | 5,941 | -38 | -0.6 | 8,310,700 |
| 12/8 | 6,135 | 6,245 | 5,950 | 5,979 | -136 | -2.2 | 9,873,200 |
| 12/1 | 6,045 | 6,144 | 5,985 | 6,115 | +97 | +1.6 | 8,164,300 |
| 11/24 | 6,015 | 6,064 | 5,833 | 6,018 | +1 | +0.0 | 5,581,200 |
| 11/17 | 5,802 | 6,094 | 5,732 | 6,017 | +235 | +4.1 | 9,451,600 |
| 11/10 | 5,896 | 6,009 | 5,603 | 5,782 | +4 | +0.1 | 11,161,900 |
| 11/2 | 5,600 | 5,890 | 5,547 | 5,778 | +68 | +1.2 | 7,510,500 |
| 10/27 | 5,766 | 5,798 | 5,612 | 5,710 | -98 | -1.7 | 7,023,700 |
| 10/20 | 5,900 | 5,905 | 5,706 | 5,808 | -135 | -2.3 | 7,080,600 |
| 10/13 | 5,935 | 6,098 | 5,906 | 5,943 | +88 | +1.5 | 7,801,400 |
| 10/6 | 5,870 | 5,955 | 5,627 | 5,855 | +26 | +0.5 | 9,087,300 |
| 9/29 | 6,078 | 6,080 | 5,816 | 5,829 | -187 | -3.1 | 8,743,400 |
▶︎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