5108 (株)ブリヂストン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,048 | 6,117 | 6,005 | 6,062 | 1,402,000 | 6,062 |
| 2024-07-25 | 5,980 | 6,094 | 5,943 | 6,034 | 1,946,000 | 6,034 |
| 2024-07-24 | 6,119 | 6,129 | 6,038 | 6,039 | 1,430,100 | 6,039 |
| 2024-07-23 | 6,131 | 6,176 | 6,110 | 6,148 | 1,178,700 | 6,148 |
| 2024-07-22 | 6,200 | 6,204 | 6,094 | 6,111 | 1,438,900 | 6,111 |
| 2024-07-19 | 6,198 | 6,223 | 6,151 | 6,219 | 2,061,400 | 6,219 |
| 2024-07-18 | 6,202 | 6,261 | 6,173 | 6,227 | 1,673,800 | 6,227 |
| 2024-07-17 | 6,163 | 6,250 | 6,161 | 6,249 | 1,877,400 | 6,249 |
| 2024-07-16 | 6,251 | 6,261 | 6,150 | 6,151 | 1,867,800 | 6,151 |
| 2024-07-12 | 6,263 | 6,291 | 6,222 | 6,238 | 2,066,100 | 6,238 |
| 2024-07-11 | 6,318 | 6,337 | 6,288 | 6,322 | 1,839,700 | 6,322 |
| 2024-07-10 | 6,215 | 6,243 | 6,166 | 6,242 | 1,860,200 | 6,242 |
| 2024-07-09 | 6,201 | 6,233 | 6,152 | 6,207 | 2,143,300 | 6,207 |
| 2024-07-08 | 6,309 | 6,312 | 6,232 | 6,240 | 1,567,100 | 6,240 |
| 2024-07-05 | 6,366 | 6,375 | 6,263 | 6,289 | 1,519,600 | 6,289 |
| 2024-07-04 | 6,295 | 6,331 | 6,255 | 6,331 | 1,823,600 | 6,331 |
| 2024-07-03 | 6,319 | 6,328 | 6,171 | 6,229 | 2,624,100 | 6,229 |
| 2024-07-02 | 6,318 | 6,335 | 6,262 | 6,319 | 1,681,600 | 6,319 |
| 2024-07-01 | 6,361 | 6,383 | 6,271 | 6,295 | 1,600,200 | 6,295 |
| 2024-06-28 | 6,331 | 6,344 | 6,292 | 6,322 | 1,635,200 | 6,322 |
| 2024-06-27 | 6,320 | 6,335 | 6,283 | 6,309 | 1,797,900 | 6,309 |
| 2024-06-26 | 6,472 | 6,488 | 6,417 | 6,437 | 2,722,400 | 6,437 |
| 2024-06-25 | 6,404 | 6,503 | 6,382 | 6,490 | 1,513,400 | 6,490 |
| 2024-06-24 | 6,342 | 6,393 | 6,306 | 6,365 | 1,673,100 | 6,365 |
| 2024-06-21 | 6,441 | 6,503 | 6,397 | 6,414 | 1,640,100 | 6,414 |
| 2024-06-20 | 6,433 | 6,441 | 6,369 | 6,427 | 982,100 | 6,427 |
| 2024-06-19 | 6,480 | 6,502 | 6,444 | 6,462 | 1,048,300 | 6,462 |
| 2024-06-18 | 6,508 | 6,512 | 6,447 | 6,488 | 979,400 | 6,488 |
| 2024-06-17 | 6,552 | 6,556 | 6,443 | 6,448 | 1,620,300 | 6,448 |
| 2024-06-14 | 6,585 | 6,654 | 6,581 | 6,599 | 2,360,700 | 6,599 |
| 2024-06-13 | 6,740 | 6,744 | 6,599 | 6,599 | 1,304,400 | 6,599 |
| 2024-06-12 | 6,656 | 6,734 | 6,622 | 6,723 | 1,296,800 | 6,723 |
| 2024-06-11 | 6,730 | 6,758 | 6,688 | 6,712 | 1,392,600 | 6,712 |
| 2024-06-10 | 6,649 | 6,743 | 6,647 | 6,712 | 1,147,900 | 6,712 |
| 2024-06-07 | 6,600 | 6,634 | 6,570 | 6,604 | 1,498,800 | 6,604 |
| 2024-06-06 | 6,695 | 6,720 | 6,635 | 6,649 | 1,291,900 | 6,649 |
| 2024-06-05 | 6,731 | 6,754 | 6,662 | 6,675 | 1,544,800 | 6,675 |
| 2024-06-04 | 6,778 | 6,857 | 6,710 | 6,792 | 2,162,300 | 6,792 |
| 2024-06-03 | 6,914 | 6,970 | 6,811 | 6,878 | 1,755,700 | 6,878 |
| 2024-05-31 | 6,839 | 6,861 | 6,786 | 6,840 | 5,078,900 | 6,840 |
| 2024-05-30 | 6,758 | 6,824 | 6,731 | 6,788 | 1,232,000 | 6,788 |
| 2024-05-29 | 6,905 | 6,912 | 6,790 | 6,808 | 1,674,400 | 6,808 |
| 2024-05-28 | 6,932 | 6,966 | 6,916 | 6,959 | 921,700 | 6,959 |
| 2024-05-27 | 6,884 | 6,937 | 6,864 | 6,935 | 829,700 | 6,935 |
| 2024-05-24 | 6,776 | 6,907 | 6,759 | 6,853 | 911,000 | 6,853 |
| 2024-05-23 | 6,816 | 6,875 | 6,753 | 6,842 | 868,100 | 6,842 |
| 2024-05-22 | 6,900 | 6,901 | 6,823 | 6,828 | 1,306,900 | 6,828 |
| 2024-05-21 | 6,980 | 7,005 | 6,893 | 6,911 | 967,000 | 6,911 |
| 2024-05-20 | 6,945 | 7,018 | 6,919 | 6,974 | 1,242,100 | 6,974 |
| 2024-05-17 | 6,912 | 6,929 | 6,866 | 6,921 | 1,095,500 | 6,921 |
| 2024-05-16 | 6,932 | 6,953 | 6,827 | 6,875 | 1,119,200 | 6,875 |
| 2024-05-15 | 6,867 | 6,965 | 6,865 | 6,904 | 1,599,200 | 6,904 |
| 2024-05-14 | 6,945 | 6,953 | 6,761 | 6,808 | 2,270,400 | 6,808 |
| 2024-05-13 | 6,826 | 7,058 | 6,787 | 6,956 | 3,094,800 | 6,956 |
| 2024-05-10 | 6,900 | 6,943 | 6,844 | 6,884 | 1,462,500 | 6,884 |
| 2024-05-09 | 6,906 | 6,906 | 6,828 | 6,828 | 946,900 | 6,828 |
| 2024-05-08 | 6,914 | 6,923 | 6,801 | 6,806 | 1,379,700 | 6,806 |
| 2024-05-07 | 6,904 | 6,933 | 6,809 | 6,869 | 1,728,500 | 6,869 |
| 2024-05-02 | 6,919 | 6,960 | 6,878 | 6,935 | 946,700 | 6,935 |
| 2024-05-01 | 6,999 | 7,003 | 6,928 | 6,940 | 1,595,500 | 6,940 |
| 2024-04-30 | 6,848 | 6,993 | 6,822 | 6,979 | 2,351,500 | 6,979 |
| 2024-04-26 | 6,651 | 6,748 | 6,622 | 6,725 | 1,393,600 | 6,725 |
| 2024-04-25 | 6,745 | 6,767 | 6,710 | 6,711 | 1,095,400 | 6,711 |
| 2024-04-24 | 6,700 | 6,761 | 6,644 | 6,761 | 2,146,700 | 6,761 |
| 2024-04-23 | 6,856 | 6,879 | 6,719 | 6,744 | 1,472,300 | 6,744 |
| 2024-04-22 | 6,760 | 6,844 | 6,758 | 6,817 | 1,627,000 | 6,817 |
| 2024-04-19 | 6,735 | 6,754 | 6,606 | 6,692 | 1,771,100 | 6,692 |
| 2024-04-18 | 6,733 | 6,790 | 6,708 | 6,711 | 1,156,300 | 6,711 |
| 2024-04-17 | 6,850 | 6,886 | 6,716 | 6,736 | 1,949,700 | 6,736 |
| 2024-04-16 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 | 6,773 |
| 2024-04-15 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 | 6,756 |
| 2024-04-12 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 | 6,673 |
| 2024-04-11 | 6,580 | 6,625 | 6,566 | 6,625 | 1,156,900 | 6,625 |
| 2024-04-10 | 6,580 | 6,660 | 6,549 | 6,634 | 1,023,600 | 6,634 |
| 2024-04-09 | 6,583 | 6,649 | 6,570 | 6,649 | 1,370,400 | 6,649 |
| 2024-04-08 | 6,615 | 6,643 | 6,583 | 6,633 | 1,381,400 | 6,633 |
| 2024-04-05 | 6,595 | 6,609 | 6,532 | 6,575 | 1,768,200 | 6,575 |
| 2024-04-04 | 6,700 | 6,726 | 6,629 | 6,636 | 1,956,800 | 6,636 |
| 2024-04-03 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 | 6,632 |
| 2024-04-02 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 | 6,590 |
| 2024-04-01 | 6,738 | 6,760 | 6,661 | 6,738 | 1,940,700 | 6,738 |
| 2024-03-29 | 6,705 | 6,755 | 6,656 | 6,656 | 1,629,300 | 6,656 |
| 2024-03-28 | 6,666 | 6,736 | 6,637 | 6,691 | 1,524,900 | 6,691 |
| 2024-03-27 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 | 6,725 |
| 2024-03-26 | 6,621 | 6,677 | 6,621 | 6,644 | 1,496,800 | 6,644 |
| 2024-03-25 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 | 6,697 |
| 2024-03-22 | 6,730 | 6,823 | 6,710 | 6,786 | 3,130,700 | 6,786 |
| 2024-03-21 | 6,590 | 6,676 | 6,560 | 6,595 | 2,727,200 | 6,595 |
| 2024-03-19 | 6,363 | 6,497 | 6,343 | 6,495 | 2,056,700 | 6,495 |
| 2024-03-18 | 6,241 | 6,354 | 6,213 | 6,322 | 2,087,500 | 6,322 |
| 2024-03-15 | 6,178 | 6,200 | 6,131 | 6,141 | 2,622,600 | 6,141 |
| 2024-03-14 | 6,141 | 6,184 | 6,136 | 6,170 | 2,047,200 | 6,170 |
| 2024-03-13 | 6,162 | 6,203 | 6,091 | 6,128 | 1,874,800 | 6,128 |
| 2024-03-12 | 6,137 | 6,160 | 6,071 | 6,139 | 1,625,000 | 6,139 |
| 2024-03-11 | 6,150 | 6,158 | 6,066 | 6,154 | 1,973,100 | 6,154 |
| 2024-03-08 | 6,223 | 6,275 | 6,181 | 6,235 | 2,094,600 | 6,235 |
| 2024-03-07 | 6,379 | 6,394 | 6,249 | 6,251 | 1,774,600 | 6,251 |
| 2024-03-06 | 6,335 | 6,390 | 6,314 | 6,358 | 1,973,600 | 6,358 |
| 2024-03-05 | 6,285 | 6,352 | 6,233 | 6,335 | 1,908,900 | 6,335 |
| 2024-03-04 | 6,405 | 6,431 | 6,294 | 6,294 | 2,468,800 | 6,294 |
| 2024-03-01 | 6,430 | 6,495 | 6,416 | 6,452 | 1,914,300 | 6,452 |
| 2024-02-29 | 6,333 | 6,624 | 6,276 | 6,446 | 6,171,300 | 6,446 |
| 2024-02-28 | 6,450 | 6,454 | 6,330 | 6,381 | 1,893,100 | 6,381 |
| 2024-02-27 | 6,410 | 6,449 | 6,380 | 6,412 | 2,098,600 | 6,412 |
| 2024-02-26 | 6,411 | 6,449 | 6,358 | 6,410 | 1,825,600 | 6,410 |
| 2024-02-22 | 6,384 | 6,429 | 6,352 | 6,416 | 1,940,300 | 6,416 |
| 2024-02-21 | 6,390 | 6,484 | 6,333 | 6,412 | 3,952,400 | 6,412 |
| 2024-02-20 | 6,287 | 6,312 | 6,252 | 6,300 | 2,833,800 | 6,300 |
| 2024-02-19 | 6,385 | 6,385 | 6,206 | 6,288 | 3,556,500 | 6,288 |
| 2024-02-16 | 6,570 | 6,730 | 6,266 | 6,375 | 5,526,000 | 6,375 |
| 2024-02-15 | 6,490 | 6,496 | 6,427 | 6,482 | 1,705,000 | 6,482 |
| 2024-02-14 | 6,411 | 6,454 | 6,363 | 6,437 | 2,173,700 | 6,437 |
| 2024-02-13 | 6,498 | 6,517 | 6,381 | 6,487 | 2,427,800 | 6,487 |
| 2024-02-09 | 6,349 | 6,366 | 6,312 | 6,355 | 1,636,700 | 6,355 |
| 2024-02-08 | 6,341 | 6,388 | 6,294 | 6,363 | 1,477,600 | 6,363 |
| 2024-02-07 | 6,285 | 6,361 | 6,268 | 6,341 | 1,780,600 | 6,341 |
| 2024-02-06 | 6,288 | 6,299 | 6,240 | 6,248 | 1,937,300 | 6,248 |
| 2024-02-05 | 6,367 | 6,371 | 6,315 | 6,344 | 1,521,300 | 6,344 |
| 2024-02-02 | 6,360 | 6,372 | 6,300 | 6,300 | 972,900 | 6,300 |
| 2024-02-01 | 6,331 | 6,384 | 6,329 | 6,334 | 1,642,300 | 6,334 |
| 2024-01-31 | 6,345 | 6,446 | 6,331 | 6,444 | 1,600,500 | 6,444 |
| 2024-01-30 | 6,432 | 6,478 | 6,401 | 6,420 | 1,555,000 | 6,420 |
| 2024-01-29 | 6,350 | 6,428 | 6,342 | 6,417 | 1,826,400 | 6,417 |
| 2024-01-26 | 6,300 | 6,327 | 6,257 | 6,279 | 1,238,000 | 6,279 |
| 2024-01-25 | 6,235 | 6,303 | 6,235 | 6,282 | 1,218,300 | 6,282 |
| 2024-01-24 | 6,349 | 6,350 | 6,251 | 6,281 | 1,581,000 | 6,281 |
| 2024-01-23 | 6,348 | 6,399 | 6,321 | 6,342 | 1,796,600 | 6,342 |
| 2024-01-22 | 6,272 | 6,347 | 6,272 | 6,347 | 1,804,000 | 6,347 |
| 2024-01-19 | 6,255 | 6,288 | 6,191 | 6,223 | 2,404,100 | 6,223 |
| 2024-01-18 | 6,170 | 6,324 | 6,162 | 6,230 | 2,738,000 | 6,230 |
| 2024-01-17 | 6,163 | 6,226 | 6,121 | 6,127 | 2,019,300 | 6,127 |
| 2024-01-16 | 6,080 | 6,128 | 6,016 | 6,110 | 1,478,100 | 6,110 |
| 2024-01-15 | 6,020 | 6,092 | 6,008 | 6,067 | 1,158,800 | 6,067 |
| 2024-01-12 | 6,187 | 6,187 | 6,003 | 6,065 | 2,635,200 | 6,065 |
| 2024-01-11 | 6,062 | 6,147 | 6,055 | 6,100 | 2,303,200 | 6,100 |
| 2024-01-10 | 5,909 | 6,009 | 5,898 | 6,009 | 1,850,200 | 6,009 |
| 2024-01-09 | 5,949 | 5,963 | 5,901 | 5,928 | 1,476,900 | 5,928 |
| 2024-01-05 | 5,908 | 5,925 | 5,872 | 5,913 | 1,595,400 | 5,913 |
| 2024-01-04 | 5,860 | 5,902 | 5,770 | 5,895 | 2,371,400 | 5,895 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
