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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,048 | 6,117 | 6,005 | 6,062 | 1,402,000 |
| 2024/07/25 | 5,980 | 6,094 | 5,943 | 6,034 | 1,946,000 |
| 2024/07/24 | 6,119 | 6,129 | 6,038 | 6,039 | 1,430,100 |
| 2024/07/23 | 6,131 | 6,176 | 6,110 | 6,148 | 1,178,700 |
| 2024/07/22 | 6,200 | 6,204 | 6,094 | 6,111 | 1,438,900 |
| 2024/07/19 | 6,198 | 6,223 | 6,151 | 6,219 | 2,061,400 |
| 2024/07/18 | 6,202 | 6,261 | 6,173 | 6,227 | 1,673,800 |
| 2024/07/17 | 6,163 | 6,250 | 6,161 | 6,249 | 1,877,400 |
| 2024/07/16 | 6,251 | 6,261 | 6,150 | 6,151 | 1,867,800 |
| 2024/07/12 | 6,263 | 6,291 | 6,222 | 6,238 | 2,066,100 |
| 2024/07/11 | 6,318 | 6,337 | 6,288 | 6,322 | 1,839,700 |
| 2024/07/10 | 6,215 | 6,243 | 6,166 | 6,242 | 1,860,200 |
| 2024/07/09 | 6,201 | 6,233 | 6,152 | 6,207 | 2,143,300 |
| 2024/07/08 | 6,309 | 6,312 | 6,232 | 6,240 | 1,567,100 |
| 2024/07/05 | 6,366 | 6,375 | 6,263 | 6,289 | 1,519,600 |
| 2024/07/04 | 6,295 | 6,331 | 6,255 | 6,331 | 1,823,600 |
| 2024/07/03 | 6,319 | 6,328 | 6,171 | 6,229 | 2,624,100 |
| 2024/07/02 | 6,318 | 6,335 | 6,262 | 6,319 | 1,681,600 |
| 2024/07/01 | 6,361 | 6,383 | 6,271 | 6,295 | 1,600,200 |
| 2024/06/28 | 6,331 | 6,344 | 6,292 | 6,322 | 1,635,200 |
| 2024/06/27 | 6,320 | 6,335 | 6,283 | 6,309 | 1,797,900 |
| 2024/06/26 | 6,472 | 6,488 | 6,417 | 6,437 | 2,722,400 |
| 2024/06/25 | 6,404 | 6,503 | 6,382 | 6,490 | 1,513,400 |
| 2024/06/24 | 6,342 | 6,393 | 6,306 | 6,365 | 1,673,100 |
| 2024/06/21 | 6,441 | 6,503 | 6,397 | 6,414 | 1,640,100 |
| 2024/06/20 | 6,433 | 6,441 | 6,369 | 6,427 | 982,100 |
| 2024/06/19 | 6,480 | 6,502 | 6,444 | 6,462 | 1,048,300 |
| 2024/06/18 | 6,508 | 6,512 | 6,447 | 6,488 | 979,400 |
| 2024/06/17 | 6,552 | 6,556 | 6,443 | 6,448 | 1,620,300 |
| 2024/06/14 | 6,585 | 6,654 | 6,581 | 6,599 | 2,360,700 |
| 2024/06/13 | 6,740 | 6,744 | 6,599 | 6,599 | 1,304,400 |
| 2024/06/12 | 6,656 | 6,734 | 6,622 | 6,723 | 1,296,800 |
| 2024/06/11 | 6,730 | 6,758 | 6,688 | 6,712 | 1,392,600 |
| 2024/06/10 | 6,649 | 6,743 | 6,647 | 6,712 | 1,147,900 |
| 2024/06/07 | 6,600 | 6,634 | 6,570 | 6,604 | 1,498,800 |
| 2024/06/06 | 6,695 | 6,720 | 6,635 | 6,649 | 1,291,900 |
| 2024/06/05 | 6,731 | 6,754 | 6,662 | 6,675 | 1,544,800 |
| 2024/06/04 | 6,778 | 6,857 | 6,710 | 6,792 | 2,162,300 |
| 2024/06/03 | 6,914 | 6,970 | 6,811 | 6,878 | 1,755,700 |
| 2024/05/31 | 6,839 | 6,861 | 6,786 | 6,840 | 5,078,900 |
| 2024/05/30 | 6,758 | 6,824 | 6,731 | 6,788 | 1,232,000 |
| 2024/05/29 | 6,905 | 6,912 | 6,790 | 6,808 | 1,674,400 |
| 2024/05/28 | 6,932 | 6,966 | 6,916 | 6,959 | 921,700 |
| 2024/05/27 | 6,884 | 6,937 | 6,864 | 6,935 | 829,700 |
| 2024/05/24 | 6,776 | 6,907 | 6,759 | 6,853 | 911,000 |
| 2024/05/23 | 6,816 | 6,875 | 6,753 | 6,842 | 868,100 |
| 2024/05/22 | 6,900 | 6,901 | 6,823 | 6,828 | 1,306,900 |
| 2024/05/21 | 6,980 | 7,005 | 6,893 | 6,911 | 967,000 |
| 2024/05/20 | 6,945 | 7,018 | 6,919 | 6,974 | 1,242,100 |
| 2024/05/17 | 6,912 | 6,929 | 6,866 | 6,921 | 1,095,500 |
| 2024/05/16 | 6,932 | 6,953 | 6,827 | 6,875 | 1,119,200 |
| 2024/05/15 | 6,867 | 6,965 | 6,865 | 6,904 | 1,599,200 |
| 2024/05/14 | 6,945 | 6,953 | 6,761 | 6,808 | 2,270,400 |
| 2024/05/13 | 6,826 | 7,058 | 6,787 | 6,956 | 3,094,800 |
| 2024/05/10 | 6,900 | 6,943 | 6,844 | 6,884 | 1,462,500 |
| 2024/05/09 | 6,906 | 6,906 | 6,828 | 6,828 | 946,900 |
| 2024/05/08 | 6,914 | 6,923 | 6,801 | 6,806 | 1,379,700 |
| 2024/05/07 | 6,904 | 6,933 | 6,809 | 6,869 | 1,728,500 |
| 2024/05/02 | 6,919 | 6,960 | 6,878 | 6,935 | 946,700 |
| 2024/05/01 | 6,999 | 7,003 | 6,928 | 6,940 | 1,595,500 |
| 2024/04/30 | 6,848 | 6,993 | 6,822 | 6,979 | 2,351,500 |
| 2024/04/26 | 6,651 | 6,748 | 6,622 | 6,725 | 1,393,600 |
| 2024/04/25 | 6,745 | 6,767 | 6,710 | 6,711 | 1,095,400 |
| 2024/04/24 | 6,700 | 6,761 | 6,644 | 6,761 | 2,146,700 |
| 2024/04/23 | 6,856 | 6,879 | 6,719 | 6,744 | 1,472,300 |
| 2024/04/22 | 6,760 | 6,844 | 6,758 | 6,817 | 1,627,000 |
| 2024/04/19 | 6,735 | 6,754 | 6,606 | 6,692 | 1,771,100 |
| 2024/04/18 | 6,733 | 6,790 | 6,708 | 6,711 | 1,156,300 |
| 2024/04/17 | 6,850 | 6,886 | 6,716 | 6,736 | 1,949,700 |
| 2024/04/16 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 |
| 2024/04/15 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 |
| 2024/04/12 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 |
| 2024/04/11 | 6,580 | 6,625 | 6,566 | 6,625 | 1,156,900 |
| 2024/04/10 | 6,580 | 6,660 | 6,549 | 6,634 | 1,023,600 |
| 2024/04/09 | 6,583 | 6,649 | 6,570 | 6,649 | 1,370,400 |
| 2024/04/08 | 6,615 | 6,643 | 6,583 | 6,633 | 1,381,400 |
| 2024/04/05 | 6,595 | 6,609 | 6,532 | 6,575 | 1,768,200 |
| 2024/04/04 | 6,700 | 6,726 | 6,629 | 6,636 | 1,956,800 |
| 2024/04/03 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 |
| 2024/04/02 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 |
| 2024/04/01 | 6,738 | 6,760 | 6,661 | 6,738 | 1,940,700 |
| 2024/03/29 | 6,705 | 6,755 | 6,656 | 6,656 | 1,629,300 |
| 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 |