ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,345 | 3,354 | 3,312 | 3,313 | 4,250,800 |
| 2026/05/21 | 3,375 | 3,375 | 3,327 | 3,327 | 3,805,500 |
| 2026/05/20 | 3,400 | 3,408 | 3,289 | 3,319 | 4,199,200 |
| 2026/05/19 | 3,373 | 3,390 | 3,331 | 3,379 | 4,684,400 |
| 2026/05/18 | 3,338 | 3,357 | 3,282 | 3,330 | 4,123,000 |
| 2026/05/15 | 3,406 | 3,427 | 3,350 | 3,387 | 4,915,000 |
| 2026/05/14 | 3,350 | 3,513 | 3,330 | 3,420 | 7,071,000 |
| 2026/05/13 | 3,284 | 3,311 | 3,264 | 3,308 | 3,410,600 |
| 2026/05/12 | 3,288 | 3,311 | 3,272 | 3,274 | 3,614,100 |
| 2026/05/11 | 3,305 | 3,317 | 3,288 | 3,298 | 3,414,900 |
| 2026/05/08 | 3,313 | 3,319 | 3,270 | 3,284 | 4,821,000 |
| 2026/05/07 | 3,270 | 3,327 | 3,241 | 3,306 | 6,492,000 |
| 2026/05/01 | 3,210 | 3,258 | 3,180 | 3,231 | 4,061,100 |
| 2026/04/30 | 3,296 | 3,299 | 3,249 | 3,265 | 5,614,600 |
| 2026/04/28 | 3,305 | 3,332 | 3,295 | 3,322 | 5,661,100 |
| 2026/04/27 | 3,284 | 3,324 | 3,278 | 3,301 | 5,610,400 |
| 2026/04/24 | 3,320 | 3,326 | 3,281 | 3,285 | 3,347,900 |
| 2026/04/23 | 3,350 | 3,370 | 3,307 | 3,313 | 3,784,700 |
| 2026/04/22 | 3,428 | 3,429 | 3,371 | 3,381 | 3,774,200 |
| 2026/04/21 | 3,426 | 3,435 | 3,407 | 3,429 | 3,335,300 |
| 2026/04/20 | 3,440 | 3,441 | 3,400 | 3,420 | 2,955,200 |
| 2026/04/17 | 3,382 | 3,386 | 3,358 | 3,370 | 4,276,400 |
| 2026/04/16 | 3,418 | 3,435 | 3,410 | 3,411 | 3,749,800 |
| 2026/04/15 | 3,428 | 3,442 | 3,405 | 3,417 | 3,941,700 |
| 2026/04/14 | 3,402 | 3,427 | 3,382 | 3,405 | 3,299,000 |
| 2026/04/13 | 3,434 | 3,440 | 3,374 | 3,382 | 4,342,900 |
| 2026/04/10 | 3,439 | 3,448 | 3,419 | 3,440 | 4,456,000 |
| 2026/04/09 | 3,439 | 3,473 | 3,430 | 3,437 | 3,640,500 |
| 2026/04/08 | 3,470 | 3,484 | 3,432 | 3,467 | 6,119,100 |
| 2026/04/07 | 3,321 | 3,349 | 3,308 | 3,349 | 2,880,300 |
| 2026/04/06 | 3,350 | 3,359 | 3,307 | 3,307 | 2,526,300 |
| 2026/04/03 | 3,321 | 3,349 | 3,318 | 3,337 | 2,922,900 |
| 2026/03/27 | 3,300 | 3,351 | 3,300 | 3,326 | 3,910,200 |
| 2026/03/26 | 3,350 | 3,350 | 3,302 | 3,323 | 3,108,900 |
| 2026/03/25 | 3,358 | 3,375 | 3,327 | 3,342 | 3,357,600 |
| 2026/03/24 | 3,317 | 3,319 | 3,273 | 3,288 | 4,584,800 |
| 2026/03/23 | 3,230 | 3,247 | 3,195 | 3,247 | 6,349,200 |
| 2026/03/19 | 3,290 | 3,307 | 3,258 | 3,271 | 8,191,300 |
| 2026/03/18 | 3,294 | 3,353 | 3,294 | 3,353 | 4,914,300 |
| 2026/03/17 | 3,300 | 3,311 | 3,283 | 3,287 | 5,514,000 |
| 2026/03/16 | 3,283 | 3,323 | 3,270 | 3,303 | 5,682,300 |
| 2026/03/13 | 3,356 | 3,402 | 3,350 | 3,350 | 5,799,500 |
| 2026/03/12 | 3,449 | 3,449 | 3,380 | 3,416 | 5,138,900 |
| 2026/03/11 | 3,428 | 3,478 | 3,420 | 3,442 | 5,261,800 |
| 2026/03/10 | 3,435 | 3,464 | 3,401 | 3,413 | 5,519,700 |
| 2026/03/09 | 3,335 | 3,399 | 3,301 | 3,381 | 7,620,700 |
| 2026/03/06 | 3,446 | 3,475 | 3,421 | 3,475 | 4,586,800 |
| 2026/03/05 | 3,564 | 3,575 | 3,466 | 3,482 | 6,843,600 |
| 2026/03/04 | 3,522 | 3,524 | 3,460 | 3,485 | 6,449,900 |
| 2026/03/03 | 3,690 | 3,707 | 3,564 | 3,576 | 6,702,500 |
| 2026/03/02 | 3,697 | 3,744 | 3,673 | 3,698 | 6,865,600 |
| 2026/02/27 | 3,747 | 3,796 | 3,709 | 3,796 | 8,177,100 |
| 2026/02/26 | 3,752 | 3,772 | 3,721 | 3,747 | 11,388,800 |
| 2026/02/25 | 3,726 | 3,744 | 3,684 | 3,727 | 5,034,600 |
| 2026/02/24 | 3,700 | 3,710 | 3,640 | 3,666 | 5,305,900 |
| 2026/02/20 | 3,662 | 3,670 | 3,600 | 3,620 | 4,062,200 |
| 2026/02/19 | 3,676 | 3,721 | 3,639 | 3,703 | 5,775,900 |
| 2026/02/18 | 3,609 | 3,652 | 3,597 | 3,652 | 5,881,000 |
| 2026/02/17 | 3,558 | 3,632 | 3,535 | 3,585 | 11,302,200 |
| 2026/02/16 | 3,820 | 3,859 | 3,569 | 3,569 | 14,241,200 |
| 2026/02/13 | 3,800 | 3,839 | 3,771 | 3,817 | 6,166,000 |
| 2026/02/12 | 3,788 | 3,794 | 3,732 | 3,754 | 3,535,500 |
| 2026/02/10 | 3,736 | 3,769 | 3,721 | 3,764 | 3,993,300 |
| 2026/02/09 | 3,820 | 3,839 | 3,733 | 3,755 | 4,873,100 |
| 2026/02/06 | 3,664 | 3,740 | 3,642 | 3,740 | 4,608,500 |
| 2026/02/05 | 3,673 | 3,692 | 3,640 | 3,671 | 4,549,000 |
| 2026/02/04 | 3,579 | 3,640 | 3,548 | 3,625 | 4,225,900 |
| 2026/02/03 | 3,537 | 3,555 | 3,493 | 3,551 | 4,231,500 |
| 2026/02/02 | 3,600 | 3,600 | 3,487 | 3,490 | 3,219,300 |
| 2026/01/30 | 3,482 | 3,496 | 3,456 | 3,485 | 4,178,000 |
| 2026/01/29 | 3,453 | 3,481 | 3,405 | 3,459 | 3,562,300 |
| 2026/01/28 | 3,445 | 3,493 | 3,435 | 3,465 | 3,757,900 |
| 2026/01/27 | 3,456 | 3,503 | 3,433 | 3,497 | 3,934,800 |
| 2026/01/26 | 3,478 | 3,500 | 3,440 | 3,482 | 3,527,100 |
| 2026/01/23 | 3,575 | 3,579 | 3,544 | 3,545 | 3,359,900 |
| 2026/01/22 | 3,563 | 3,565 | 3,517 | 3,547 | 3,744,300 |
| 2026/01/21 | 3,457 | 3,506 | 3,455 | 3,493 | 3,464,300 |
| 2026/01/20 | 3,480 | 3,501 | 3,452 | 3,489 | 3,397,800 |
| 2026/01/19 | 3,502 | 3,510 | 3,467 | 3,495 | 3,246,800 |
| 2026/01/16 | 3,480 | 3,546 | 3,478 | 3,538 | 3,545,200 |
| 2026/01/15 | 3,485 | 3,518 | 3,478 | 3,504 | 4,170,300 |
| 2026/01/14 | 3,472 | 3,505 | 3,460 | 3,494 | 3,998,900 |
| 2026/01/13 | 3,516 | 3,526 | 3,480 | 3,480 | 5,223,800 |
| 2026/01/09 | 3,455 | 3,485 | 3,445 | 3,476 | 4,121,500 |
| 2026/01/08 | 3,506 | 3,513 | 3,456 | 3,459 | 4,713,500 |
| 2026/01/07 | 3,507 | 3,563 | 3,493 | 3,549 | 3,781,500 |
| 2026/01/06 | 3,520 | 3,557 | 3,516 | 3,551 | 3,344,500 |
| 2026/01/05 | 3,559 | 3,569 | 3,513 | 3,530 | 3,162,000 |
| 2025/12/30 | 3,556 | 3,559 | 3,514 | 3,514 | 2,537,500 |
| 2025/12/29 | 3,542 | 3,577 | 3,513 | 3,554 | 2,457,800 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 7,245 | 7,247 | 7,185 | 7,200 | 1,144,100 |
| 2025/12/25 | 7,199 | 7,201 | 7,133 | 7,194 | 640,100 |
| 2025/12/24 | 7,178 | 7,193 | 7,126 | 7,126 | 1,180,500 |
| 2025/12/23 | 7,135 | 7,218 | 7,135 | 7,170 | 1,117,000 |
| 2025/12/22 | 7,258 | 7,261 | 7,181 | 7,181 | 1,170,200 |
| 2025/12/19 | 7,249 | 7,268 | 7,172 | 7,184 | 2,670,000 |
| 2025/12/18 | 7,242 | 7,242 | 7,141 | 7,162 | 1,583,200 |
| 2025/12/17 | 7,236 | 7,254 | 7,155 | 7,161 | 1,585,800 |
| 2025/12/16 | 7,403 | 7,410 | 7,263 | 7,263 | 2,042,200 |
| 2025/12/15 | 7,310 | 7,392 | 7,308 | 7,362 | 1,427,200 |
| 2025/12/12 | 7,212 | 7,308 | 7,207 | 7,308 | 2,097,400 |
| 2025/12/11 | 7,249 | 7,258 | 7,164 | 7,172 | 1,247,600 |
| 2025/12/10 | 7,185 | 7,276 | 7,172 | 7,228 | 1,945,600 |
| 2025/12/09 | 7,100 | 7,168 | 7,090 | 7,101 | 1,527,300 |
| 2025/12/08 | 7,032 | 7,080 | 6,998 | 7,080 | 1,769,800 |
| 2025/12/05 | 7,120 | 7,156 | 7,000 | 7,000 | 3,433,900 |
| 2025/12/04 | 7,256 | 7,378 | 7,250 | 7,344 | 1,613,500 |
| 2025/12/03 | 7,367 | 7,450 | 7,316 | 7,316 | 1,821,800 |
| 2025/12/02 | 7,222 | 7,310 | 7,195 | 7,298 | 1,398,800 |
| 2025/12/01 | 7,315 | 7,335 | 7,197 | 7,197 | 1,612,300 |
| 2025/11/28 | 7,287 | 7,336 | 7,251 | 7,323 | 1,266,400 |
| 2025/11/27 | 7,218 | 7,310 | 7,213 | 7,287 | 1,477,700 |
| 2025/11/26 | 7,250 | 7,329 | 7,205 | 7,290 | 2,090,600 |
| 2025/11/25 | 7,270 | 7,284 | 7,182 | 7,188 | 1,749,600 |
| 2025/11/21 | 7,100 | 7,242 | 7,074 | 7,222 | 3,437,600 |
| 2025/11/20 | 7,215 | 7,267 | 7,103 | 7,104 | 1,652,400 |
| 2025/11/19 | 7,159 | 7,216 | 7,104 | 7,137 | 1,894,500 |
| 2025/11/18 | 7,305 | 7,333 | 7,077 | 7,107 | 2,025,900 |
| 2025/11/17 | 7,198 | 7,290 | 7,195 | 7,258 | 1,906,800 |
| 2025/11/14 | 7,250 | 7,330 | 7,161 | 7,314 | 2,126,700 |
| 2025/11/13 | 7,175 | 7,250 | 6,996 | 7,250 | 2,648,300 |
| 2025/11/12 | 7,008 | 7,280 | 6,891 | 7,210 | 4,664,300 |
| 2025/11/11 | 6,923 | 6,994 | 6,920 | 6,982 | 1,728,500 |
| 2025/11/10 | 6,887 | 6,943 | 6,882 | 6,916 | 1,620,900 |
| 2025/11/07 | 6,807 | 6,878 | 6,780 | 6,863 | 1,595,300 |
| 2025/11/06 | 6,958 | 6,996 | 6,807 | 6,807 | 2,566,000 |
| 2025/11/05 | 6,901 | 6,950 | 6,828 | 6,910 | 2,528,400 |
| 2025/11/04 | 6,820 | 6,954 | 6,802 | 6,901 | 2,359,700 |
| 2025/10/31 | 6,751 | 6,797 | 6,711 | 6,764 | 2,061,100 |
| 2025/10/30 | 6,718 | 6,772 | 6,671 | 6,744 | 2,068,500 |
| 2025/10/29 | 6,750 | 6,788 | 6,705 | 6,718 | 1,755,900 |
| 2025/10/28 | 6,835 | 6,851 | 6,750 | 6,750 | 1,692,800 |
| 2025/10/27 | 6,833 | 6,880 | 6,805 | 6,845 | 1,839,900 |
| 2025/10/24 | 6,840 | 6,870 | 6,756 | 6,771 | 1,728,000 |
| 2025/10/23 | 6,730 | 6,785 | 6,672 | 6,785 | 1,925,400 |
| 2025/10/22 | 6,750 | 6,800 | 6,735 | 6,762 | 2,038,000 |
| 2025/10/21 | 6,771 | 6,806 | 6,720 | 6,733 | 1,771,900 |
| 2025/10/20 | 6,616 | 6,720 | 6,583 | 6,705 | 2,147,700 |
| 2025/10/17 | 6,526 | 6,575 | 6,502 | 6,516 | 2,331,800 |
| 2025/10/16 | 6,551 | 6,617 | 6,511 | 6,562 | 2,584,700 |
| 2025/10/15 | 6,482 | 6,558 | 6,431 | 6,481 | 4,879,500 |
| 2025/10/14 | 6,608 | 6,689 | 6,547 | 6,582 | 4,305,700 |
| 2025/10/10 | 6,807 | 6,893 | 6,794 | 6,824 | 3,442,100 |
| 2025/10/09 | 7,060 | 7,085 | 6,981 | 6,990 | 2,070,700 |
| 2025/10/08 | 7,213 | 7,242 | 7,041 | 7,041 | 2,260,200 |
| 2025/10/07 | 7,069 | 7,222 | 7,063 | 7,180 | 2,651,000 |
| 2025/10/06 | 7,000 | 7,104 | 6,991 | 7,062 | 2,638,100 |
| 2025/10/03 | 6,786 | 6,879 | 6,785 | 6,843 | 1,788,500 |
| 2025/10/02 | 6,803 | 6,867 | 6,789 | 6,829 | 1,675,900 |
| 2025/10/01 | 6,824 | 6,872 | 6,802 | 6,839 | 1,954,900 |
| 2025/09/30 | 6,805 | 6,848 | 6,770 | 6,848 | 2,465,500 |
| 2025/09/29 | 6,953 | 6,960 | 6,835 | 6,868 | 1,867,700 |
| 2025/09/26 | 7,000 | 7,005 | 6,939 | 6,973 | 2,193,200 |
| 2025/09/25 | 7,028 | 7,052 | 6,937 | 6,963 | 1,726,100 |
| 2025/09/24 | 7,027 | 7,034 | 6,927 | 6,947 | 1,438,100 |
| 2025/09/22 | 7,059 | 7,095 | 7,034 | 7,034 | 1,386,400 |
| 2025/09/19 | 7,028 | 7,098 | 7,000 | 7,019 | 3,585,800 |
| 2025/09/18 | 7,009 | 7,022 | 6,961 | 6,991 | 1,327,100 |
| 2025/09/17 | 7,014 | 7,049 | 6,971 | 6,983 | 1,533,900 |
| 2025/09/16 | 6,996 | 7,044 | 6,979 | 7,011 | 1,683,700 |
| 2025/09/12 | 6,987 | 7,036 | 6,961 | 6,995 | 2,151,600 |
| 2025/09/11 | 6,935 | 6,973 | 6,902 | 6,951 | 1,708,600 |
| 2025/09/10 | 6,953 | 6,999 | 6,940 | 6,968 | 1,447,400 |
| 2025/09/09 | 7,002 | 7,053 | 6,964 | 7,010 | 1,543,500 |
| 2025/09/08 | 6,990 | 7,055 | 6,969 | 6,996 | 1,789,900 |
| 2025/09/05 | 6,944 | 6,999 | 6,915 | 6,961 | 1,836,900 |
| 2025/09/04 | 6,785 | 6,844 | 6,762 | 6,844 | 1,338,600 |
| 2025/09/03 | 6,820 | 6,887 | 6,809 | 6,822 | 1,880,600 |
| 2025/09/02 | 6,724 | 6,808 | 6,718 | 6,795 | 1,487,000 |
| 2025/09/01 | 6,688 | 6,718 | 6,645 | 6,693 | 1,039,200 |
| 2025/08/29 | 6,652 | 6,726 | 6,632 | 6,701 | 1,705,500 |
| 2025/08/28 | 6,650 | 6,704 | 6,636 | 6,702 | 1,669,100 |
| 2025/08/27 | 6,748 | 6,779 | 6,665 | 6,665 | 1,782,200 |
| 2025/08/26 | 6,817 | 6,837 | 6,693 | 6,748 | 2,206,100 |
| 2025/08/25 | 6,731 | 6,847 | 6,725 | 6,796 | 2,142,600 |
| 2025/08/22 | 6,690 | 6,738 | 6,685 | 6,700 | 2,118,100 |
| 2025/08/21 | 6,655 | 6,704 | 6,654 | 6,661 | 1,560,100 |
| 2025/08/20 | 6,653 | 6,720 | 6,650 | 6,650 | 1,841,300 |
| 2025/08/19 | 6,635 | 6,664 | 6,598 | 6,635 | 1,470,200 |
| 2025/08/18 | 6,595 | 6,641 | 6,575 | 6,635 | 1,485,800 |
| 2025/08/15 | 6,544 | 6,570 | 6,507 | 6,562 | 1,325,600 |
| 2025/08/14 | 6,560 | 6,570 | 6,495 | 6,515 | 1,468,500 |
| 2025/08/13 | 6,654 | 6,685 | 6,615 | 6,616 | 1,753,100 |
| 2025/08/12 | 6,556 | 6,647 | 6,524 | 6,612 | 3,237,500 |
| 2025/08/08 | 6,279 | 6,573 | 6,237 | 6,549 | 5,895,200 |
| 2025/08/07 | 6,266 | 6,312 | 6,248 | 6,256 | 1,656,100 |
| 2025/08/06 | 6,204 | 6,304 | 6,190 | 6,273 | 1,279,600 |
| 2025/08/05 | 6,200 | 6,240 | 6,179 | 6,204 | 1,009,000 |
| 2025/08/04 | 6,139 | 6,186 | 6,124 | 6,186 | 1,085,200 |
| 2025/08/01 | 6,177 | 6,272 | 6,153 | 6,231 | 1,615,800 |
| 2025/07/31 | 6,125 | 6,147 | 6,103 | 6,131 | 1,714,000 |
| 2025/07/30 | 6,100 | 6,149 | 6,098 | 6,146 | 1,442,500 |
| 2025/07/29 | 6,188 | 6,228 | 6,133 | 6,146 | 1,542,800 |
| 2025/07/28 | 6,250 | 6,255 | 6,200 | 6,225 | 1,791,100 |
| 2025/07/25 | 6,267 | 6,286 | 6,196 | 6,251 | 2,221,800 |
| 2025/07/24 | 6,231 | 6,361 | 6,216 | 6,340 | 3,863,900 |
| 2025/07/23 | 6,065 | 6,142 | 6,038 | 6,097 | 4,083,000 |
| 2025/07/22 | 6,010 | 6,044 | 5,982 | 6,017 | 1,442,000 |
| 2025/07/18 | 6,040 | 6,042 | 5,992 | 5,992 | 1,104,300 |
| 2025/07/17 | 6,006 | 6,051 | 6,000 | 6,040 | 1,385,300 |