5108 (株)ブリヂストン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 5,987 | 6,048 | 5,979 | 6,047 | 2,204,100 | 6,047 |
| 2025-07-02 | 5,945 | 6,020 | 5,940 | 6,017 | 2,182,600 | 6,017 |
| 2025-07-01 | 5,863 | 5,949 | 5,863 | 5,945 | 3,004,900 | 5,945 |
| 2025-06-30 | 5,894 | 5,917 | 5,868 | 5,900 | 2,330,700 | 5,900 |
| 2025-06-27 | 5,848 | 5,895 | 5,831 | 5,878 | 2,960,400 | 5,878 |
| 2025-06-26 | 5,856 | 5,928 | 5,853 | 5,905 | 3,014,700 | 5,905 |
| 2025-06-25 | 5,935 | 5,970 | 5,907 | 5,926 | 2,371,100 | 5,926 |
| 2025-06-24 | 6,018 | 6,027 | 5,923 | 5,946 | 2,158,200 | 5,946 |
| 2025-06-23 | 5,952 | 5,975 | 5,906 | 5,952 | 2,437,400 | 5,952 |
| 2025-06-20 | 6,038 | 6,063 | 5,983 | 5,983 | 2,590,000 | 5,983 |
| 2025-06-19 | 6,034 | 6,062 | 6,002 | 6,057 | 1,601,900 | 6,057 |
| 2025-06-18 | 5,965 | 6,060 | 5,945 | 6,060 | 2,378,200 | 6,060 |
| 2025-06-17 | 5,957 | 6,020 | 5,953 | 6,020 | 1,948,600 | 6,020 |
| 2025-06-16 | 5,981 | 6,015 | 5,934 | 5,959 | 2,262,000 | 5,959 |
| 2025-06-13 | 6,018 | 6,053 | 5,920 | 5,951 | 3,363,100 | 5,951 |
| 2025-06-12 | 6,043 | 6,078 | 6,011 | 6,018 | 2,575,800 | 6,018 |
| 2025-06-11 | 6,005 | 6,015 | 5,976 | 5,998 | 1,795,300 | 5,998 |
| 2025-06-10 | 5,944 | 6,005 | 5,939 | 5,969 | 2,282,600 | 5,969 |
| 2025-06-09 | 5,948 | 5,993 | 5,930 | 5,944 | 1,832,700 | 5,944 |
| 2025-06-06 | 5,844 | 5,958 | 5,842 | 5,937 | 2,276,700 | 5,937 |
| 2025-06-05 | 5,850 | 5,867 | 5,826 | 5,858 | 2,656,200 | 5,858 |
| 2025-06-04 | 5,944 | 5,963 | 5,913 | 5,923 | 2,949,400 | 5,923 |
| 2025-06-03 | 5,970 | 6,001 | 5,950 | 5,976 | 3,355,300 | 5,976 |
| 2025-06-02 | 6,157 | 6,189 | 5,965 | 5,965 | 3,758,100 | 5,965 |
| 2025-05-30 | 6,161 | 6,248 | 6,143 | 6,215 | 4,322,900 | 6,215 |
| 2025-05-29 | 6,201 | 6,265 | 6,201 | 6,249 | 2,008,200 | 6,249 |
| 2025-05-28 | 6,226 | 6,257 | 6,185 | 6,185 | 1,603,600 | 6,185 |
| 2025-05-27 | 6,134 | 6,200 | 6,128 | 6,176 | 1,362,300 | 6,176 |
| 2025-05-26 | 6,074 | 6,140 | 6,050 | 6,125 | 1,331,500 | 6,125 |
| 2025-05-23 | 6,072 | 6,111 | 6,033 | 6,104 | 1,340,300 | 6,104 |
| 2025-05-22 | 6,050 | 6,079 | 6,002 | 6,054 | 1,619,500 | 6,054 |
| 2025-05-21 | 6,167 | 6,179 | 6,064 | 6,090 | 1,714,500 | 6,090 |
| 2025-05-20 | 6,139 | 6,167 | 6,101 | 6,120 | 1,757,900 | 6,120 |
| 2025-05-19 | 6,085 | 6,163 | 6,079 | 6,135 | 1,669,500 | 6,135 |
| 2025-05-16 | 6,054 | 6,155 | 6,004 | 6,155 | 1,952,900 | 6,155 |
| 2025-05-15 | 6,000 | 6,225 | 5,936 | 6,054 | 3,832,400 | 6,054 |
| 2025-05-14 | 6,081 | 6,112 | 6,027 | 6,063 | 2,202,300 | 6,063 |
| 2025-05-13 | 6,210 | 6,247 | 6,131 | 6,166 | 1,475,700 | 6,166 |
| 2025-05-12 | 6,092 | 6,145 | 6,074 | 6,145 | 967,000 | 6,145 |
| 2025-05-09 | 6,068 | 6,109 | 6,046 | 6,068 | 1,886,700 | 6,068 |
| 2025-05-08 | 5,991 | 6,011 | 5,945 | 6,003 | 1,000,100 | 6,003 |
| 2025-05-07 | 6,038 | 6,040 | 5,990 | 6,021 | 1,803,200 | 6,021 |
| 2025-05-02 | 6,048 | 6,101 | 6,022 | 6,022 | 1,470,200 | 6,022 |
| 2025-05-01 | 6,000 | 6,033 | 5,975 | 6,015 | 918,400 | 6,015 |
| 2025-04-30 | 5,950 | 5,999 | 5,911 | 5,991 | 2,197,100 | 5,991 |
| 2025-04-28 | 5,964 | 6,008 | 5,926 | 5,934 | 1,484,200 | 5,934 |
| 2025-04-25 | 5,940 | 5,962 | 5,894 | 5,912 | 1,696,100 | 5,912 |
| 2025-04-24 | 6,000 | 6,037 | 5,910 | 5,930 | 1,601,500 | 5,930 |
| 2025-04-23 | 5,930 | 6,002 | 5,890 | 6,002 | 2,047,700 | 6,002 |
| 2025-04-22 | 5,814 | 5,818 | 5,762 | 5,779 | 1,445,500 | 5,779 |
| 2025-04-21 | 5,890 | 5,890 | 5,798 | 5,813 | 1,271,000 | 5,813 |
| 2025-04-18 | 5,839 | 5,899 | 5,818 | 5,891 | 898,600 | 5,891 |
| 2025-04-17 | 5,730 | 5,831 | 5,720 | 5,819 | 1,027,700 | 5,819 |
| 2025-04-16 | 5,830 | 5,849 | 5,734 | 5,787 | 1,667,300 | 5,787 |
| 2025-04-15 | 5,703 | 5,787 | 5,688 | 5,750 | 1,893,300 | 5,750 |
| 2025-04-14 | 5,580 | 5,642 | 5,578 | 5,603 | 1,843,700 | 5,603 |
| 2025-04-11 | 5,500 | 5,545 | 5,413 | 5,528 | 2,647,900 | 5,528 |
| 2025-04-10 | 5,824 | 5,824 | 5,627 | 5,700 | 2,208,700 | 5,700 |
| 2025-04-09 | 5,400 | 5,423 | 5,278 | 5,345 | 2,608,800 | 5,345 |
| 2025-04-08 | 5,370 | 5,534 | 5,370 | 5,469 | 2,784,100 | 5,469 |
| 2025-04-07 | 5,195 | 5,421 | 5,113 | 5,271 | 3,798,700 | 5,271 |
| 2025-04-04 | 5,538 | 5,598 | 5,406 | 5,495 | 3,301,000 | 5,495 |
| 2025-04-03 | 5,704 | 5,756 | 5,659 | 5,717 | 2,893,400 | 5,717 |
| 2025-04-02 | 6,001 | 6,011 | 5,929 | 5,954 | 1,719,200 | 5,954 |
| 2025-04-01 | 6,024 | 6,054 | 5,954 | 5,982 | 1,869,400 | 5,982 |
| 2025-03-31 | 6,021 | 6,062 | 5,980 | 5,995 | 2,939,700 | 5,995 |
| 2025-03-28 | 6,221 | 6,255 | 6,143 | 6,161 | 1,984,300 | 6,161 |
| 2025-03-27 | 6,109 | 6,213 | 6,109 | 6,213 | 2,245,800 | 6,213 |
| 2025-03-26 | 6,221 | 6,228 | 6,161 | 6,191 | 1,617,400 | 6,191 |
| 2025-03-25 | 6,156 | 6,178 | 6,111 | 6,143 | 1,510,200 | 6,143 |
| 2025-03-24 | 6,180 | 6,203 | 6,115 | 6,129 | 1,571,300 | 6,129 |
| 2025-03-21 | 6,102 | 6,204 | 6,080 | 6,164 | 2,956,400 | 6,164 |
| 2025-03-19 | 6,125 | 6,174 | 6,122 | 6,147 | 2,113,400 | 6,147 |
| 2025-03-18 | 6,125 | 6,179 | 6,100 | 6,157 | 1,820,900 | 6,157 |
| 2025-03-17 | 6,050 | 6,125 | 6,050 | 6,098 | 2,058,000 | 6,098 |
| 2025-03-14 | 5,998 | 6,045 | 5,971 | 5,971 | 2,383,300 | 5,971 |
| 2025-03-13 | 5,987 | 6,026 | 5,981 | 5,998 | 2,521,000 | 5,998 |
| 2025-03-12 | 5,902 | 5,951 | 5,864 | 5,930 | 3,043,100 | 5,930 |
| 2025-03-11 | 5,964 | 6,005 | 5,907 | 5,936 | 3,142,800 | 5,936 |
| 2025-03-10 | 6,040 | 6,105 | 6,017 | 6,023 | 2,326,000 | 6,023 |
| 2025-03-07 | 5,930 | 6,044 | 5,920 | 6,013 | 3,022,100 | 6,013 |
| 2025-03-06 | 5,890 | 5,957 | 5,884 | 5,941 | 1,882,800 | 5,941 |
| 2025-03-05 | 5,889 | 5,935 | 5,878 | 5,914 | 2,074,100 | 5,914 |
| 2025-03-04 | 5,940 | 5,968 | 5,862 | 5,892 | 2,055,600 | 5,892 |
| 2025-03-03 | 5,881 | 5,973 | 5,881 | 5,943 | 1,763,900 | 5,943 |
| 2025-02-28 | 5,901 | 5,928 | 5,822 | 5,838 | 4,848,500 | 5,838 |
| 2025-02-27 | 5,943 | 5,993 | 5,943 | 5,972 | 2,198,300 | 5,972 |
| 2025-02-26 | 5,944 | 5,982 | 5,876 | 5,943 | 2,455,100 | 5,943 |
| 2025-02-25 | 5,951 | 5,985 | 5,908 | 5,944 | 2,611,500 | 5,944 |
| 2025-02-21 | 5,890 | 5,994 | 5,890 | 5,950 | 3,216,900 | 5,950 |
| 2025-02-20 | 5,858 | 5,911 | 5,776 | 5,859 | 3,566,200 | 5,859 |
| 2025-02-19 | 5,874 | 5,889 | 5,788 | 5,821 | 3,687,000 | 5,821 |
| 2025-02-18 | 5,955 | 6,045 | 5,841 | 5,874 | 4,312,800 | 5,874 |
| 2025-02-17 | 5,784 | 6,237 | 5,660 | 6,046 | 8,389,400 | 6,046 |
| 2025-02-14 | 5,804 | 5,821 | 5,702 | 5,711 | 2,765,300 | 5,711 |
| 2025-02-13 | 5,707 | 5,736 | 5,658 | 5,704 | 2,770,900 | 5,704 |
| 2025-02-12 | 5,626 | 5,686 | 5,555 | 5,591 | 2,707,400 | 5,591 |
| 2025-02-10 | 5,509 | 5,518 | 5,486 | 5,496 | 1,302,600 | 5,496 |
| 2025-02-07 | 5,484 | 5,508 | 5,442 | 5,492 | 1,306,600 | 5,492 |
| 2025-02-06 | 5,459 | 5,509 | 5,450 | 5,465 | 1,495,800 | 5,465 |
| 2025-02-05 | 5,492 | 5,515 | 5,408 | 5,430 | 1,532,900 | 5,430 |
| 2025-02-04 | 5,518 | 5,528 | 5,451 | 5,472 | 1,953,600 | 5,472 |
| 2025-02-03 | 5,415 | 5,491 | 5,405 | 5,433 | 2,792,700 | 5,433 |
| 2025-01-31 | 5,632 | 5,682 | 5,584 | 5,589 | 2,277,100 | 5,589 |
| 2025-01-30 | 5,592 | 5,703 | 5,577 | 5,689 | 3,366,800 | 5,689 |
| 2025-01-29 | 5,478 | 5,493 | 5,445 | 5,492 | 1,408,500 | 5,492 |
| 2025-01-28 | 5,546 | 5,550 | 5,461 | 5,475 | 1,454,000 | 5,475 |
| 2025-01-27 | 5,450 | 5,548 | 5,440 | 5,525 | 2,688,400 | 5,525 |
| 2025-01-24 | 5,369 | 5,421 | 5,337 | 5,383 | 1,932,400 | 5,383 |
| 2025-01-23 | 5,349 | 5,376 | 5,320 | 5,369 | 1,635,500 | 5,369 |
| 2025-01-22 | 5,332 | 5,360 | 5,326 | 5,360 | 1,428,600 | 5,360 |
| 2025-01-21 | 5,331 | 5,353 | 5,295 | 5,332 | 1,553,500 | 5,332 |
| 2025-01-20 | 5,252 | 5,330 | 5,250 | 5,282 | 1,256,800 | 5,282 |
| 2025-01-17 | 5,267 | 5,278 | 5,211 | 5,232 | 1,665,700 | 5,232 |
| 2025-01-16 | 5,350 | 5,376 | 5,276 | 5,283 | 1,911,900 | 5,283 |
| 2025-01-15 | 5,302 | 5,345 | 5,282 | 5,327 | 1,737,500 | 5,327 |
| 2025-01-14 | 5,246 | 5,297 | 5,239 | 5,273 | 2,057,300 | 5,273 |
| 2025-01-10 | 5,211 | 5,269 | 5,209 | 5,235 | 1,947,700 | 5,235 |
| 2025-01-09 | 5,325 | 5,334 | 5,257 | 5,261 | 1,918,600 | 5,261 |
| 2025-01-08 | 5,322 | 5,387 | 5,314 | 5,350 | 2,199,100 | 5,350 |
| 2025-01-07 | 5,362 | 5,370 | 5,316 | 5,370 | 1,754,300 | 5,370 |
| 2025-01-06 | 5,360 | 5,369 | 5,306 | 5,360 | 2,382,900 | 5,360 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株