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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 6,015 | 6,037 | 5,989 | 6,005 | 1,437,100 |
| 2025/07/15 | 6,039 | 6,055 | 5,992 | 5,994 | 1,645,000 |
| 2025/07/14 | 6,055 | 6,104 | 6,039 | 6,039 | 1,303,800 |
| 2025/07/11 | 6,100 | 6,117 | 6,048 | 6,053 | 1,912,900 |
| 2025/07/10 | 6,012 | 6,029 | 5,976 | 6,003 | 2,154,300 |
| 2025/07/09 | 6,030 | 6,063 | 5,997 | 6,055 | 1,634,300 |
| 2025/07/08 | 5,925 | 5,989 | 5,924 | 5,982 | 2,653,600 |
| 2025/07/07 | 5,999 | 6,015 | 5,925 | 5,925 | 2,629,300 |
| 2025/07/04 | 6,028 | 6,048 | 5,997 | 6,009 | 1,410,200 |
| 2025/07/03 | 5,987 | 6,048 | 5,979 | 6,047 | 2,204,100 |
| 2025/07/02 | 5,945 | 6,020 | 5,940 | 6,017 | 2,182,600 |
| 2025/07/01 | 5,863 | 5,949 | 5,863 | 5,945 | 3,004,900 |
| 2025/06/30 | 5,894 | 5,917 | 5,868 | 5,900 | 2,330,700 |
| 2025/06/27 | 5,848 | 5,895 | 5,831 | 5,878 | 2,960,400 |
| 2025/06/26 | 5,856 | 5,928 | 5,853 | 5,905 | 3,014,700 |
| 2025/06/25 | 5,935 | 5,970 | 5,907 | 5,926 | 2,371,100 |
| 2025/06/24 | 6,018 | 6,027 | 5,923 | 5,946 | 2,158,200 |
| 2025/06/23 | 5,952 | 5,975 | 5,906 | 5,952 | 2,437,400 |
| 2025/06/20 | 6,038 | 6,063 | 5,983 | 5,983 | 2,590,000 |
| 2025/06/19 | 6,034 | 6,062 | 6,002 | 6,057 | 1,601,900 |
| 2025/06/18 | 5,965 | 6,060 | 5,945 | 6,060 | 2,378,200 |
| 2025/06/17 | 5,957 | 6,020 | 5,953 | 6,020 | 1,948,600 |
| 2025/06/16 | 5,981 | 6,015 | 5,934 | 5,959 | 2,262,000 |
| 2025/06/13 | 6,018 | 6,053 | 5,920 | 5,951 | 3,363,100 |
| 2025/06/12 | 6,043 | 6,078 | 6,011 | 6,018 | 2,575,800 |
| 2025/06/11 | 6,005 | 6,015 | 5,976 | 5,998 | 1,795,300 |
| 2025/06/10 | 5,944 | 6,005 | 5,939 | 5,969 | 2,282,600 |
| 2025/06/09 | 5,948 | 5,993 | 5,930 | 5,944 | 1,832,700 |
| 2025/06/06 | 5,844 | 5,958 | 5,842 | 5,937 | 2,276,700 |
| 2025/06/05 | 5,850 | 5,867 | 5,826 | 5,858 | 2,656,200 |
| 2025/06/04 | 5,944 | 5,963 | 5,913 | 5,923 | 2,949,400 |
| 2025/06/03 | 5,970 | 6,001 | 5,950 | 5,976 | 3,355,300 |
| 2025/06/02 | 6,157 | 6,189 | 5,965 | 5,965 | 3,758,100 |
| 2025/05/30 | 6,161 | 6,248 | 6,143 | 6,215 | 4,322,900 |
| 2025/05/29 | 6,201 | 6,265 | 6,201 | 6,249 | 2,008,200 |
| 2025/05/28 | 6,226 | 6,257 | 6,185 | 6,185 | 1,603,600 |
| 2025/05/27 | 6,134 | 6,200 | 6,128 | 6,176 | 1,362,300 |
| 2025/05/26 | 6,074 | 6,140 | 6,050 | 6,125 | 1,331,500 |
| 2025/05/23 | 6,072 | 6,111 | 6,033 | 6,104 | 1,340,300 |
| 2025/05/22 | 6,050 | 6,079 | 6,002 | 6,054 | 1,619,500 |
| 2025/05/21 | 6,167 | 6,179 | 6,064 | 6,090 | 1,714,500 |
| 2025/05/20 | 6,139 | 6,167 | 6,101 | 6,120 | 1,757,900 |
| 2025/05/19 | 6,085 | 6,163 | 6,079 | 6,135 | 1,669,500 |
| 2025/05/16 | 6,054 | 6,155 | 6,004 | 6,155 | 1,952,900 |
| 2025/05/15 | 6,000 | 6,225 | 5,936 | 6,054 | 3,832,400 |
| 2025/05/14 | 6,081 | 6,112 | 6,027 | 6,063 | 2,202,300 |
| 2025/05/13 | 6,210 | 6,247 | 6,131 | 6,166 | 1,475,700 |
| 2025/05/12 | 6,092 | 6,145 | 6,074 | 6,145 | 967,000 |
| 2025/05/09 | 6,068 | 6,109 | 6,046 | 6,068 | 1,886,700 |
| 2025/05/08 | 5,991 | 6,011 | 5,945 | 6,003 | 1,000,100 |
| 2025/05/07 | 6,038 | 6,040 | 5,990 | 6,021 | 1,803,200 |
| 2025/05/02 | 6,048 | 6,101 | 6,022 | 6,022 | 1,470,200 |
| 2025/05/01 | 6,000 | 6,033 | 5,975 | 6,015 | 918,400 |
| 2025/04/30 | 5,950 | 5,999 | 5,911 | 5,991 | 2,197,100 |
| 2025/04/28 | 5,964 | 6,008 | 5,926 | 5,934 | 1,484,200 |
| 2025/04/25 | 5,940 | 5,962 | 5,894 | 5,912 | 1,696,100 |
| 2025/04/24 | 6,000 | 6,037 | 5,910 | 5,930 | 1,601,500 |
| 2025/04/23 | 5,930 | 6,002 | 5,890 | 6,002 | 2,047,700 |
| 2025/04/22 | 5,814 | 5,818 | 5,762 | 5,779 | 1,445,500 |
| 2025/04/21 | 5,890 | 5,890 | 5,798 | 5,813 | 1,271,000 |
| 2025/04/18 | 5,839 | 5,899 | 5,818 | 5,891 | 898,600 |
| 2025/04/17 | 5,730 | 5,831 | 5,720 | 5,819 | 1,027,700 |
| 2025/04/16 | 5,830 | 5,849 | 5,734 | 5,787 | 1,667,300 |
| 2025/04/15 | 5,703 | 5,787 | 5,688 | 5,750 | 1,893,300 |
| 2025/04/14 | 5,580 | 5,642 | 5,578 | 5,603 | 1,843,700 |
| 2025/04/11 | 5,500 | 5,545 | 5,413 | 5,528 | 2,647,900 |
| 2025/04/10 | 5,824 | 5,824 | 5,627 | 5,700 | 2,208,700 |
| 2025/04/09 | 5,400 | 5,423 | 5,278 | 5,345 | 2,608,800 |
| 2025/04/08 | 5,370 | 5,534 | 5,370 | 5,469 | 2,784,100 |
| 2025/04/07 | 5,195 | 5,421 | 5,113 | 5,271 | 3,798,700 |
| 2025/04/04 | 5,538 | 5,598 | 5,406 | 5,495 | 3,301,000 |
| 2025/04/03 | 5,704 | 5,756 | 5,659 | 5,717 | 2,893,400 |
| 2025/04/02 | 6,001 | 6,011 | 5,929 | 5,954 | 1,719,200 |
| 2025/04/01 | 6,024 | 6,054 | 5,954 | 5,982 | 1,869,400 |
| 2025/03/31 | 6,021 | 6,062 | 5,980 | 5,995 | 2,939,700 |
| 2025/03/28 | 6,221 | 6,255 | 6,143 | 6,161 | 1,984,300 |
| 2025/03/27 | 6,109 | 6,213 | 6,109 | 6,213 | 2,245,800 |
| 2025/03/26 | 6,221 | 6,228 | 6,161 | 6,191 | 1,617,400 |
| 2025/03/25 | 6,156 | 6,178 | 6,111 | 6,143 | 1,510,200 |
| 2025/03/24 | 6,180 | 6,203 | 6,115 | 6,129 | 1,571,300 |
| 2025/03/21 | 6,102 | 6,204 | 6,080 | 6,164 | 2,956,400 |
| 2025/03/19 | 6,125 | 6,174 | 6,122 | 6,147 | 2,113,400 |
| 2025/03/18 | 6,125 | 6,179 | 6,100 | 6,157 | 1,820,900 |
| 2025/03/17 | 6,050 | 6,125 | 6,050 | 6,098 | 2,058,000 |
| 2025/03/14 | 5,998 | 6,045 | 5,971 | 5,971 | 2,383,300 |
| 2025/03/13 | 5,987 | 6,026 | 5,981 | 5,998 | 2,521,000 |
| 2025/03/12 | 5,902 | 5,951 | 5,864 | 5,930 | 3,043,100 |
| 2025/03/11 | 5,964 | 6,005 | 5,907 | 5,936 | 3,142,800 |
| 2025/03/10 | 6,040 | 6,105 | 6,017 | 6,023 | 2,326,000 |
| 2025/03/07 | 5,930 | 6,044 | 5,920 | 6,013 | 3,022,100 |
| 2025/03/06 | 5,890 | 5,957 | 5,884 | 5,941 | 1,882,800 |
| 2025/03/05 | 5,889 | 5,935 | 5,878 | 5,914 | 2,074,100 |
| 2025/03/04 | 5,940 | 5,968 | 5,862 | 5,892 | 2,055,600 |
| 2025/03/03 | 5,881 | 5,973 | 5,881 | 5,943 | 1,763,900 |
| 2025/02/28 | 5,901 | 5,928 | 5,822 | 5,838 | 4,848,500 |
| 2025/02/27 | 5,943 | 5,993 | 5,943 | 5,972 | 2,198,300 |
| 2025/02/26 | 5,944 | 5,982 | 5,876 | 5,943 | 2,455,100 |
| 2025/02/25 | 5,951 | 5,985 | 5,908 | 5,944 | 2,611,500 |
| 2025/02/21 | 5,890 | 5,994 | 5,890 | 5,950 | 3,216,900 |
| 2025/02/20 | 5,858 | 5,911 | 5,776 | 5,859 | 3,566,200 |
| 2025/02/19 | 5,874 | 5,889 | 5,788 | 5,821 | 3,687,000 |
| 2025/02/18 | 5,955 | 6,045 | 5,841 | 5,874 | 4,312,800 |
| 2025/02/17 | 5,784 | 6,237 | 5,660 | 6,046 | 8,389,400 |
| 2025/02/14 | 5,804 | 5,821 | 5,702 | 5,711 | 2,765,300 |
| 2025/02/13 | 5,707 | 5,736 | 5,658 | 5,704 | 2,770,900 |
| 2025/02/12 | 5,626 | 5,686 | 5,555 | 5,591 | 2,707,400 |
| 2025/02/10 | 5,509 | 5,518 | 5,486 | 5,496 | 1,302,600 |
| 2025/02/07 | 5,484 | 5,508 | 5,442 | 5,492 | 1,306,600 |
| 2025/02/06 | 5,459 | 5,509 | 5,450 | 5,465 | 1,495,800 |
| 2025/02/05 | 5,492 | 5,515 | 5,408 | 5,430 | 1,532,900 |
| 2025/02/04 | 5,518 | 5,528 | 5,451 | 5,472 | 1,953,600 |
| 2025/02/03 | 5,415 | 5,491 | 5,405 | 5,433 | 2,792,700 |
| 2025/01/31 | 5,632 | 5,682 | 5,584 | 5,589 | 2,277,100 |
| 2025/01/30 | 5,592 | 5,703 | 5,577 | 5,689 | 3,366,800 |
| 2025/01/29 | 5,478 | 5,493 | 5,445 | 5,492 | 1,408,500 |
| 2025/01/28 | 5,546 | 5,550 | 5,461 | 5,475 | 1,454,000 |
| 2025/01/27 | 5,450 | 5,548 | 5,440 | 5,525 | 2,688,400 |
| 2025/01/24 | 5,369 | 5,421 | 5,337 | 5,383 | 1,932,400 |
| 2025/01/23 | 5,349 | 5,376 | 5,320 | 5,369 | 1,635,500 |
| 2025/01/22 | 5,332 | 5,360 | 5,326 | 5,360 | 1,428,600 |
| 2025/01/21 | 5,331 | 5,353 | 5,295 | 5,332 | 1,553,500 |
| 2025/01/20 | 5,252 | 5,330 | 5,250 | 5,282 | 1,256,800 |
| 2025/01/17 | 5,267 | 5,278 | 5,211 | 5,232 | 1,665,700 |
| 2025/01/16 | 5,350 | 5,376 | 5,276 | 5,283 | 1,911,900 |
| 2025/01/15 | 5,302 | 5,345 | 5,282 | 5,327 | 1,737,500 |
| 2025/01/14 | 5,246 | 5,297 | 5,239 | 5,273 | 2,057,300 |
| 2025/01/10 | 5,211 | 5,269 | 5,209 | 5,235 | 1,947,700 |
| 2025/01/09 | 5,325 | 5,334 | 5,257 | 5,261 | 1,918,600 |
| 2025/01/08 | 5,322 | 5,387 | 5,314 | 5,350 | 2,199,100 |
| 2025/01/07 | 5,362 | 5,370 | 5,316 | 5,370 | 1,754,300 |
| 2025/01/06 | 5,360 | 5,369 | 5,306 | 5,360 | 2,382,900 |
| 2024/12/30 | 5,349 | 5,360 | 5,324 | 5,340 | 2,163,500 |
| 2024/12/27 | 5,261 | 5,332 | 5,255 | 5,328 | 2,688,800 |
| 2024/12/26 | 5,331 | 5,359 | 5,321 | 5,356 | 2,498,800 |
| 2024/12/25 | 5,329 | 5,330 | 5,282 | 5,330 | 1,627,200 |
| 2024/12/24 | 5,318 | 5,346 | 5,308 | 5,329 | 1,541,400 |
| 2024/12/23 | 5,290 | 5,292 | 5,216 | 5,292 | 1,566,400 |
| 2024/12/20 | 5,267 | 5,310 | 5,247 | 5,247 | 2,963,800 |
| 2024/12/19 | 5,213 | 5,274 | 5,213 | 5,242 | 1,668,800 |
| 2024/12/18 | 5,223 | 5,272 | 5,208 | 5,243 | 2,479,300 |
| 2024/12/17 | 5,295 | 5,322 | 5,241 | 5,241 | 2,657,600 |
| 2024/12/16 | 5,330 | 5,371 | 5,311 | 5,320 | 1,652,800 |
| 2024/12/13 | 5,280 | 5,354 | 5,278 | 5,308 | 2,881,600 |
| 2024/12/12 | 5,379 | 5,407 | 5,362 | 5,380 | 2,432,800 |
| 2024/12/11 | 5,336 | 5,359 | 5,285 | 5,300 | 2,040,100 |
| 2024/12/10 | 5,388 | 5,398 | 5,325 | 5,327 | 1,452,400 |
| 2024/12/09 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 |
| 2024/12/06 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 |
| 2024/12/05 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 |
| 2024/12/04 | 5,350 | 5,366 | 5,288 | 5,314 | 2,244,000 |
| 2024/12/03 | 5,367 | 5,386 | 5,332 | 5,366 | 2,367,500 |
| 2024/12/02 | 5,346 | 5,369 | 5,336 | 5,356 | 1,957,000 |
| 2024/11/29 | 5,350 | 5,362 | 5,323 | 5,349 | 1,113,100 |
| 2024/11/28 | 5,303 | 5,377 | 5,297 | 5,360 | 1,155,500 |
| 2024/11/27 | 5,357 | 5,372 | 5,281 | 5,296 | 1,622,000 |
| 2024/11/26 | 5,353 | 5,382 | 5,318 | 5,372 | 2,188,600 |
| 2024/11/25 | 5,401 | 5,440 | 5,392 | 5,397 | 2,901,500 |
| 2024/11/22 | 5,405 | 5,439 | 5,393 | 5,395 | 1,235,200 |
| 2024/11/21 | 5,376 | 5,443 | 5,370 | 5,396 | 1,458,000 |
| 2024/11/20 | 5,451 | 5,483 | 5,397 | 5,397 | 1,209,100 |
| 2024/11/19 | 5,450 | 5,489 | 5,431 | 5,465 | 1,464,700 |
| 2024/11/18 | 5,407 | 5,450 | 5,393 | 5,417 | 1,358,400 |
| 2024/11/15 | 5,413 | 5,458 | 5,396 | 5,438 | 1,949,300 |
| 2024/11/14 | 5,495 | 5,500 | 5,396 | 5,413 | 2,711,900 |
| 2024/11/13 | 5,461 | 5,533 | 5,426 | 5,434 | 3,512,700 |
| 2024/11/12 | 5,471 | 5,698 | 5,445 | 5,546 | 4,287,500 |
| 2024/11/11 | 5,400 | 5,497 | 5,210 | 5,449 | 5,339,900 |
| 2024/11/08 | 5,545 | 5,555 | 5,373 | 5,373 | 2,980,400 |
| 2024/11/07 | 5,598 | 5,615 | 5,520 | 5,537 | 1,825,400 |
| 2024/11/06 | 5,487 | 5,574 | 5,448 | 5,540 | 2,607,600 |
| 2024/11/05 | 5,400 | 5,458 | 5,400 | 5,444 | 1,738,800 |
| 2024/11/01 | 5,400 | 5,466 | 5,381 | 5,419 | 1,908,500 |
| 2024/10/31 | 5,460 | 5,528 | 5,460 | 5,487 | 2,259,500 |
| 2024/10/30 | 5,455 | 5,536 | 5,455 | 5,463 | 4,418,800 |
| 2024/10/29 | 5,510 | 5,539 | 5,486 | 5,523 | 1,475,000 |
| 2024/10/28 | 5,408 | 5,533 | 5,391 | 5,504 | 1,461,800 |
| 2024/10/25 | 5,512 | 5,538 | 5,461 | 5,461 | 1,419,500 |
| 2024/10/24 | 5,547 | 5,577 | 5,523 | 5,562 | 2,321,500 |
| 2024/10/23 | 5,679 | 5,728 | 5,628 | 5,638 | 1,543,300 |
| 2024/10/22 | 5,623 | 5,660 | 5,591 | 5,642 | 1,377,900 |
| 2024/10/21 | 5,607 | 5,673 | 5,576 | 5,630 | 1,402,900 |
| 2024/10/18 | 5,616 | 5,618 | 5,535 | 5,550 | 2,111,700 |
| 2024/10/17 | 5,613 | 5,652 | 5,600 | 5,607 | 2,096,600 |
| 2024/10/16 | 5,549 | 5,602 | 5,521 | 5,550 | 1,794,100 |
| 2024/10/15 | 5,650 | 5,687 | 5,581 | 5,612 | 2,108,500 |