日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ