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 |