！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,848 | 7,003 | 6,822 | 6,935 | +210 | +3.1 | 5,840,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 6,078 | 6,080 | 5,816 | 5,829 | -187 | -3.1 | 8,743,400 |
| 9/22 | 6,060 | 6,134 | 5,976 | 6,016 | -35 | -0.6 | 6,821,000 |
| 9/15 | 5,700 | 6,074 | 5,634 | 6,051 | +370 | +6.5 | 10,837,400 |
| 9/8 | 5,670 | 5,752 | 5,648 | 5,681 | +19 | +0.3 | 7,892,800 |
| 9/1 | 5,570 | 5,712 | 5,559 | 5,662 | +149 | +2.7 | 9,862,900 |
| 8/25 | 5,540 | 5,582 | 5,501 | 5,513 | -28 | -0.5 | 7,060,400 |
| 8/18 | 5,650 | 5,738 | 5,474 | 5,541 | -118 | -2.1 | 9,559,600 |
| 8/10 | 5,658 | 5,810 | 5,480 | 5,659 | -19 | -0.3 | 12,106,200 |
| 8/4 | 5,850 | 5,983 | 5,653 | 5,678 | -169 | -2.9 | 12,741,000 |
| 7/28 | 5,790 | 5,848 | 5,715 | 5,847 | +113 | +2.0 | 15,510,400 |
| 7/21 | 5,713 | 5,841 | 5,687 | 5,734 | -4 | -0.1 | 7,155,900 |
| 7/14 | 5,720 | 5,794 | 5,669 | 5,738 | -12 | -0.2 | 10,368,200 |
| 7/7 | 5,956 | 5,982 | 5,695 | 5,750 | -142 | -2.4 | 9,393,000 |
| 6/30 | 5,896 | 6,040 | 5,848 | 5,892 | -2 | +0.0 | 8,972,500 |
| 6/23 | 6,048 | 6,048 | 5,855 | 5,894 | -113 | -1.9 | 8,114,100 |
| 6/16 | 5,924 | 6,067 | 5,843 | 6,007 | +150 | +2.6 | 9,665,700 |
| 6/9 | 5,764 | 5,915 | 5,709 | 5,857 | +193 | +3.4 | 10,539,800 |
| 6/2 | 5,790 | 5,836 | 5,588 | 5,664 | -53 | -0.9 | 10,593,800 |
| 5/26 | 5,686 | 5,777 | 5,640 | 5,717 | +62 | +1.1 | 8,403,100 |
| 5/19 | 5,537 | 5,693 | 5,533 | 5,655 | +117 | +2.1 | 10,523,500 |
| 5/12 | 5,439 | 5,581 | 5,397 | 5,538 | +52 | +1.0 | 10,571,500 |
| 5/2 | 5,470 | 5,487 | 5,449 | 5,486 | +48 | +0.9 | 3,008,700 |
| 4/28 | 5,324 | 5,445 | 5,307 | 5,438 | +110 | +2.1 | 7,124,500 |
| 4/21 | 5,320 | 5,376 | 5,301 | 5,328 | +57 | +1.1 | 6,034,700 |
| 4/14 | 5,168 | 5,349 | 5,152 | 5,271 | +155 | +3.0 | 7,776,300 |
| 4/7 | 5,350 | 5,355 | 5,108 | 5,116 | -251 | -4.7 | 9,814,400 |
| 3/31 | 5,213 | 5,428 | 5,183 | 5,367 | +195 | +3.8 | 9,202,700 |
| 3/24 | 5,050 | 5,208 | 5,005 | 5,172 | +106 | +2.1 | 6,716,600 |
| 3/17 | 5,318 | 5,331 | 4,935 | 5,066 | -312 | -5.8 | 10,800,600 |
| 3/10 | 5,260 | 5,413 | 5,250 | 5,378 | +141 | +2.7 | 9,944,600 |
▶︎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