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 |
---|---|---|---|---|---|
2024/03/28 | 6,666 | 6,736 | 6,637 | 6,691 | 1,524,900 |
2024/03/27 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 |
2024/03/26 | 6,621 | 6,677 | 6,621 | 6,644 | 1,496,800 |
2024/03/25 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 |
2024/03/22 | 6,730 | 6,823 | 6,710 | 6,786 | 3,130,700 |
2024/03/21 | 6,590 | 6,676 | 6,560 | 6,595 | 2,727,200 |
2024/03/19 | 6,363 | 6,497 | 6,343 | 6,495 | 2,056,700 |
2024/03/18 | 6,241 | 6,354 | 6,213 | 6,322 | 2,087,500 |
2024/03/15 | 6,178 | 6,200 | 6,131 | 6,141 | 2,622,600 |
2024/03/14 | 6,141 | 6,184 | 6,136 | 6,170 | 2,047,200 |
2024/03/13 | 6,162 | 6,203 | 6,091 | 6,128 | 1,874,800 |
2024/03/12 | 6,137 | 6,160 | 6,071 | 6,139 | 1,625,000 |
2024/03/11 | 6,150 | 6,158 | 6,066 | 6,154 | 1,973,100 |
2024/03/08 | 6,223 | 6,275 | 6,181 | 6,235 | 2,094,600 |
2024/03/07 | 6,379 | 6,394 | 6,249 | 6,251 | 1,774,600 |
2024/03/06 | 6,335 | 6,390 | 6,314 | 6,358 | 1,973,600 |
2024/03/05 | 6,285 | 6,352 | 6,233 | 6,335 | 1,908,900 |
2024/03/04 | 6,405 | 6,431 | 6,294 | 6,294 | 2,468,800 |
2024/03/01 | 6,430 | 6,495 | 6,416 | 6,452 | 1,914,300 |
2024/02/29 | 6,333 | 6,624 | 6,276 | 6,446 | 6,171,300 |
2024/02/28 | 6,450 | 6,454 | 6,330 | 6,381 | 1,893,100 |
2024/02/27 | 6,410 | 6,449 | 6,380 | 6,412 | 2,098,600 |
2024/02/26 | 6,411 | 6,449 | 6,358 | 6,410 | 1,825,600 |
2024/02/22 | 6,384 | 6,429 | 6,352 | 6,416 | 1,940,300 |
2024/02/21 | 6,390 | 6,484 | 6,333 | 6,412 | 3,952,400 |
2024/02/20 | 6,287 | 6,312 | 6,252 | 6,300 | 2,833,800 |
2024/02/19 | 6,385 | 6,385 | 6,206 | 6,288 | 3,556,500 |
2024/02/16 | 6,570 | 6,730 | 6,266 | 6,375 | 5,526,000 |
2024/02/15 | 6,490 | 6,496 | 6,427 | 6,482 | 1,705,000 |
2024/02/14 | 6,411 | 6,454 | 6,363 | 6,437 | 2,173,700 |
2024/02/13 | 6,498 | 6,517 | 6,381 | 6,487 | 2,427,800 |
2024/02/09 | 6,349 | 6,366 | 6,312 | 6,355 | 1,636,700 |
2024/02/08 | 6,341 | 6,388 | 6,294 | 6,363 | 1,477,600 |
2024/02/07 | 6,285 | 6,361 | 6,268 | 6,341 | 1,780,600 |
2024/02/06 | 6,288 | 6,299 | 6,240 | 6,248 | 1,937,300 |
2024/02/05 | 6,367 | 6,371 | 6,315 | 6,344 | 1,521,300 |
2024/02/02 | 6,360 | 6,372 | 6,300 | 6,300 | 972,900 |
2024/02/01 | 6,331 | 6,384 | 6,329 | 6,334 | 1,642,300 |
2024/01/31 | 6,345 | 6,446 | 6,331 | 6,444 | 1,600,500 |
2024/01/30 | 6,432 | 6,478 | 6,401 | 6,420 | 1,555,000 |
2024/01/29 | 6,350 | 6,428 | 6,342 | 6,417 | 1,826,400 |
2024/01/26 | 6,300 | 6,327 | 6,257 | 6,279 | 1,238,000 |
2024/01/25 | 6,235 | 6,303 | 6,235 | 6,282 | 1,218,300 |
2024/01/24 | 6,349 | 6,350 | 6,251 | 6,281 | 1,581,000 |
2024/01/23 | 6,348 | 6,399 | 6,321 | 6,342 | 1,796,600 |
2024/01/22 | 6,272 | 6,347 | 6,272 | 6,347 | 1,804,000 |
2024/01/19 | 6,255 | 6,288 | 6,191 | 6,223 | 2,404,100 |
2024/01/18 | 6,170 | 6,324 | 6,162 | 6,230 | 2,738,000 |
2024/01/17 | 6,163 | 6,226 | 6,121 | 6,127 | 2,019,300 |
2024/01/16 | 6,080 | 6,128 | 6,016 | 6,110 | 1,478,100 |
2024/01/15 | 6,020 | 6,092 | 6,008 | 6,067 | 1,158,800 |
2024/01/12 | 6,187 | 6,187 | 6,003 | 6,065 | 2,635,200 |
2024/01/11 | 6,062 | 6,147 | 6,055 | 6,100 | 2,303,200 |
2024/01/10 | 5,909 | 6,009 | 5,898 | 6,009 | 1,850,200 |
2024/01/09 | 5,949 | 5,963 | 5,901 | 5,928 | 1,476,900 |
2024/01/05 | 5,908 | 5,925 | 5,872 | 5,913 | 1,595,400 |
2024/01/04 | 5,860 | 5,902 | 5,770 | 5,895 | 2,371,400 |
2023/12/29 | 5,814 | 5,860 | 5,809 | 5,840 | 1,430,100 |
2023/12/28 | 5,800 | 5,838 | 5,798 | 5,825 | 1,604,400 |
2023/12/27 | 5,939 | 5,958 | 5,914 | 5,940 | 2,423,900 |
2023/12/26 | 6,017 | 6,019 | 5,917 | 5,932 | 1,444,800 |
2023/12/25 | 5,988 | 6,017 | 5,969 | 6,001 | 890,200 |
2023/12/22 | 5,981 | 6,020 | 5,917 | 5,943 | 1,698,100 |
2023/12/21 | 5,885 | 5,988 | 5,882 | 5,979 | 1,589,200 |
2023/12/20 | 5,917 | 5,956 | 5,901 | 5,940 | 2,150,400 |
2023/12/19 | 5,851 | 5,895 | 5,774 | 5,871 | 1,937,700 |
2023/12/18 | 5,891 | 5,903 | 5,752 | 5,850 | 2,407,400 |
2023/12/15 | 5,939 | 6,010 | 5,927 | 5,941 | 1,963,500 |
2023/12/14 | 5,979 | 6,020 | 5,909 | 5,909 | 2,398,000 |
2023/12/13 | 6,032 | 6,078 | 6,027 | 6,056 | 1,524,000 |
2023/12/12 | 6,110 | 6,140 | 6,049 | 6,059 | 1,004,200 |
2023/12/11 | 5,985 | 6,093 | 5,985 | 6,080 | 1,421,000 |
2023/12/08 | 6,076 | 6,091 | 5,950 | 5,979 | 2,752,900 |
2023/12/07 | 6,208 | 6,223 | 6,135 | 6,156 | 1,842,900 |
2023/12/06 | 6,120 | 6,245 | 6,109 | 6,219 | 2,360,300 |
2023/12/05 | 6,090 | 6,144 | 6,082 | 6,099 | 1,648,000 |
2023/12/04 | 6,135 | 6,135 | 6,020 | 6,060 | 1,269,100 |
2023/12/01 | 6,100 | 6,144 | 6,079 | 6,115 | 1,576,400 |
2023/11/30 | 6,023 | 6,098 | 6,020 | 6,098 | 2,510,900 |
2023/11/29 | 6,000 | 6,069 | 5,985 | 6,030 | 1,437,600 |
2023/11/28 | 6,047 | 6,064 | 5,997 | 6,059 | 1,609,700 |
2023/11/27 | 6,045 | 6,052 | 6,002 | 6,002 | 1,029,700 |
2023/11/24 | 6,020 | 6,040 | 5,983 | 6,018 | 1,271,400 |
2023/11/22 | 5,908 | 5,971 | 5,906 | 5,934 | 1,102,400 |
2023/11/21 | 5,920 | 5,954 | 5,833 | 5,934 | 1,591,500 |
2023/11/20 | 6,015 | 6,064 | 5,925 | 5,925 | 1,615,900 |
2023/11/17 | 5,995 | 6,024 | 5,946 | 6,017 | 1,724,500 |
2023/11/16 | 6,060 | 6,094 | 6,006 | 6,024 | 1,793,200 |
2023/11/15 | 5,946 | 6,007 | 5,917 | 5,999 | 2,088,000 |
2023/11/14 | 5,861 | 5,923 | 5,849 | 5,873 | 1,426,700 |
2023/11/13 | 5,802 | 5,829 | 5,732 | 5,816 | 2,419,200 |
2023/11/10 | 5,906 | 6,009 | 5,603 | 5,782 | 4,388,400 |
2023/11/09 | 5,878 | 5,954 | 5,823 | 5,946 | 1,372,000 |
2023/11/08 | 5,908 | 5,944 | 5,807 | 5,849 | 2,220,100 |
2023/11/07 | 5,900 | 5,906 | 5,845 | 5,862 | 1,392,900 |
2023/11/06 | 5,896 | 5,914 | 5,851 | 5,896 | 1,788,500 |
2023/11/02 | 5,890 | 5,890 | 5,773 | 5,778 | 1,241,700 |
2023/11/01 | 5,820 | 5,857 | 5,794 | 5,814 | 2,116,700 |
2023/10/31 | 5,620 | 5,676 | 5,593 | 5,667 | 1,714,500 |
2023/10/30 | 5,600 | 5,613 | 5,547 | 5,580 | 2,437,600 |
2023/10/27 | 5,661 | 5,744 | 5,654 | 5,710 | 1,457,600 |
2023/10/26 | 5,739 | 5,763 | 5,653 | 5,678 | 1,551,400 |
2023/10/25 | 5,738 | 5,776 | 5,725 | 5,739 | 1,087,100 |
2023/10/24 | 5,750 | 5,768 | 5,612 | 5,713 | 1,888,900 |
2023/10/23 | 5,766 | 5,798 | 5,737 | 5,752 | 1,038,700 |
2023/10/20 | 5,715 | 5,842 | 5,706 | 5,808 | 1,695,900 |
2023/10/19 | 5,743 | 5,795 | 5,731 | 5,752 | 1,099,300 |
2023/10/18 | 5,832 | 5,837 | 5,767 | 5,809 | 1,363,200 |
2023/10/17 | 5,860 | 5,863 | 5,788 | 5,824 | 1,440,900 |
2023/10/16 | 5,900 | 5,905 | 5,785 | 5,798 | 1,481,300 |
2023/10/13 | 5,979 | 6,005 | 5,920 | 5,943 | 1,742,600 |
2023/10/12 | 6,024 | 6,098 | 6,018 | 6,063 | 2,246,800 |
2023/10/11 | 5,960 | 6,033 | 5,946 | 6,001 | 2,004,200 |
2023/10/10 | 5,935 | 5,979 | 5,906 | 5,917 | 1,807,800 |
2023/10/06 | 5,842 | 5,879 | 5,810 | 5,855 | 1,316,300 |
2023/10/05 | 5,752 | 5,842 | 5,735 | 5,821 | 2,268,500 |
2023/10/04 | 5,688 | 5,709 | 5,627 | 5,652 | 2,179,900 |
2023/10/03 | 5,840 | 5,840 | 5,744 | 5,767 | 1,628,000 |
2023/10/02 | 5,870 | 5,955 | 5,840 | 5,840 | 1,694,600 |
2023/09/29 | 5,944 | 5,952 | 5,816 | 5,829 | 2,601,700 |
2023/09/28 | 5,965 | 5,975 | 5,893 | 5,923 | 1,753,100 |
2023/09/27 | 5,945 | 5,968 | 5,869 | 5,968 | 1,844,600 |
2023/09/26 | 6,047 | 6,063 | 5,958 | 5,976 | 1,501,000 |
2023/09/25 | 6,078 | 6,080 | 6,016 | 6,025 | 1,043,000 |
2023/09/22 | 5,988 | 6,054 | 5,976 | 6,016 | 1,634,700 |
2023/09/21 | 6,055 | 6,105 | 6,024 | 6,038 | 1,611,200 |
2023/09/20 | 6,115 | 6,134 | 5,992 | 6,005 | 1,898,500 |
2023/09/19 | 6,060 | 6,113 | 6,036 | 6,111 | 1,676,600 |
2023/09/15 | 5,990 | 6,074 | 5,975 | 6,051 | 3,530,900 |
2023/09/14 | 5,936 | 5,954 | 5,900 | 5,949 | 2,154,500 |
2023/09/13 | 5,856 | 5,964 | 5,837 | 5,948 | 2,976,200 |
2023/09/12 | 5,687 | 5,756 | 5,687 | 5,756 | 1,168,600 |
2023/09/11 | 5,700 | 5,709 | 5,634 | 5,644 | 1,007,200 |
2023/09/08 | 5,716 | 5,716 | 5,648 | 5,681 | 1,992,100 |
2023/09/07 | 5,707 | 5,749 | 5,687 | 5,687 | 1,530,800 |
2023/09/06 | 5,709 | 5,752 | 5,694 | 5,726 | 1,516,500 |
2023/09/05 | 5,702 | 5,710 | 5,663 | 5,709 | 1,247,800 |
2023/09/04 | 5,670 | 5,693 | 5,654 | 5,693 | 1,605,600 |
2023/09/01 | 5,652 | 5,689 | 5,628 | 5,662 | 1,589,800 |
2023/08/31 | 5,647 | 5,712 | 5,647 | 5,661 | 3,889,700 |
2023/08/30 | 5,675 | 5,683 | 5,628 | 5,646 | 1,430,600 |
2023/08/29 | 5,641 | 5,688 | 5,641 | 5,662 | 1,412,700 |
2023/08/28 | 5,570 | 5,624 | 5,559 | 5,624 | 1,540,100 |
2023/08/25 | 5,513 | 5,543 | 5,510 | 5,513 | 1,284,200 |
2023/08/24 | 5,552 | 5,556 | 5,514 | 5,547 | 1,928,700 |
2023/08/23 | 5,530 | 5,582 | 5,522 | 5,582 | 1,174,300 |
2023/08/22 | 5,555 | 5,562 | 5,513 | 5,556 | 1,484,400 |
2023/08/21 | 5,540 | 5,553 | 5,501 | 5,513 | 1,188,800 |
2023/08/18 | 5,505 | 5,550 | 5,489 | 5,541 | 1,661,800 |
2023/08/17 | 5,485 | 5,565 | 5,475 | 5,550 | 2,248,400 |
2023/08/16 | 5,543 | 5,548 | 5,474 | 5,510 | 1,942,900 |
2023/08/15 | 5,619 | 5,626 | 5,576 | 5,592 | 1,162,300 |
2023/08/14 | 5,650 | 5,738 | 5,558 | 5,576 | 2,544,200 |
2023/08/10 | 5,501 | 5,661 | 5,480 | 5,659 | 4,242,000 |
2023/08/09 | 5,806 | 5,810 | 5,564 | 5,594 | 4,139,700 |
2023/08/08 | 5,754 | 5,797 | 5,749 | 5,780 | 1,598,700 |
2023/08/07 | 5,658 | 5,753 | 5,636 | 5,729 | 2,125,800 |
2023/08/04 | 5,700 | 5,742 | 5,653 | 5,678 | 2,482,400 |
2023/08/03 | 5,860 | 5,867 | 5,753 | 5,775 | 2,306,000 |
2023/08/02 | 5,924 | 5,983 | 5,889 | 5,902 | 2,330,000 |
2023/08/01 | 5,885 | 5,966 | 5,851 | 5,952 | 2,382,700 |
2023/07/31 | 5,850 | 5,925 | 5,847 | 5,893 | 3,239,900 |
2023/07/28 | 5,750 | 5,848 | 5,715 | 5,847 | 8,420,900 |
2023/07/27 | 5,750 | 5,797 | 5,735 | 5,784 | 2,102,900 |
2023/07/26 | 5,832 | 5,839 | 5,756 | 5,768 | 1,637,200 |
2023/07/25 | 5,791 | 5,839 | 5,761 | 5,836 | 1,894,100 |
2023/07/24 | 5,790 | 5,840 | 5,775 | 5,792 | 1,455,300 |
2023/07/21 | 5,712 | 5,788 | 5,692 | 5,734 | 2,453,400 |
2023/07/20 | 5,826 | 5,841 | 5,754 | 5,771 | 1,457,400 |
2023/07/19 | 5,790 | 5,818 | 5,771 | 5,815 | 1,565,600 |
2023/07/18 | 5,713 | 5,759 | 5,687 | 5,750 | 1,679,500 |
2023/07/14 | 5,725 | 5,780 | 5,669 | 5,738 | 2,258,100 |
2023/07/13 | 5,743 | 5,748 | 5,676 | 5,701 | 2,143,300 |
2023/07/12 | 5,738 | 5,758 | 5,704 | 5,744 | 1,705,000 |
2023/07/11 | 5,780 | 5,794 | 5,717 | 5,738 | 1,949,900 |
2023/07/10 | 5,720 | 5,776 | 5,691 | 5,730 | 2,311,900 |
2023/07/07 | 5,753 | 5,792 | 5,695 | 5,750 | 2,276,400 |
2023/07/06 | 5,846 | 5,861 | 5,761 | 5,785 | 1,790,100 |
2023/07/05 | 5,818 | 5,869 | 5,804 | 5,869 | 1,746,900 |
2023/07/04 | 5,906 | 5,926 | 5,820 | 5,833 | 2,061,900 |
2023/07/03 | 5,956 | 5,982 | 5,921 | 5,937 | 1,517,700 |
2023/06/30 | 5,900 | 5,917 | 5,848 | 5,892 | 1,880,700 |
2023/06/29 | 5,963 | 5,987 | 5,917 | 5,934 | 1,622,900 |
2023/06/28 | 5,970 | 6,040 | 5,947 | 6,040 | 2,349,700 |
2023/06/27 | 5,966 | 5,969 | 5,911 | 5,944 | 1,789,800 |
2023/06/26 | 5,896 | 5,976 | 5,864 | 5,931 | 1,329,400 |
2023/06/23 | 6,000 | 6,010 | 5,857 | 5,894 | 1,710,100 |
2023/06/22 | 5,982 | 6,031 | 5,971 | 5,974 | 1,432,400 |
2023/06/21 | 5,874 | 5,973 | 5,855 | 5,971 | 1,388,700 |
2023/06/20 | 5,945 | 5,959 | 5,876 | 5,915 | 1,793,600 |
2023/06/19 | 6,048 | 6,048 | 5,925 | 5,956 | 1,789,300 |
2023/06/16 | 6,049 | 6,057 | 5,974 | 6,007 | 2,546,900 |
2023/06/15 | 6,025 | 6,067 | 5,965 | 6,033 | 1,993,300 |
2023/06/14 | 6,016 | 6,046 | 5,988 | 6,013 | 1,874,400 |
2023/06/13 | 5,920 | 5,984 | 5,905 | 5,945 | 1,882,800 |
2023/06/12 | 5,924 | 5,941 | 5,843 | 5,855 | 1,368,300 |
2023/06/09 | 5,829 | 5,857 | 5,765 | 5,857 | 2,720,600 |
2023/06/08 | 5,816 | 5,816 | 5,709 | 5,757 | 1,865,200 |
2023/06/07 | 5,867 | 5,915 | 5,769 | 5,780 | 2,694,900 |
2023/06/06 | 5,784 | 5,816 | 5,744 | 5,800 | 1,402,600 |