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
2024-05-176,9126,9296,8666,9211,095,5006,921
2024-05-166,9326,9536,8276,8751,119,2006,875
2024-05-156,8676,9656,8656,9041,599,2006,904
2024-05-146,9456,9536,7616,8082,270,4006,808
2024-05-136,8267,0586,7876,9563,094,8006,956
2024-05-106,9006,9436,8446,8841,462,5006,884
2024-05-096,9066,9066,8286,828946,9006,828
2024-05-086,9146,9236,8016,8061,379,7006,806
2024-05-076,9046,9336,8096,8691,728,5006,869
2024-05-026,9196,9606,8786,935946,7006,935
2024-05-016,9997,0036,9286,9401,595,5006,940
2024-04-306,8486,9936,8226,9792,351,5006,979
2024-04-266,6516,7486,6226,7251,393,6006,725
2024-04-256,7456,7676,7106,7111,095,4006,711
2024-04-246,7006,7616,6446,7612,146,7006,761
2024-04-236,8566,8796,7196,7441,472,3006,744
2024-04-226,7606,8446,7586,8171,627,0006,817
2024-04-196,7356,7546,6066,6921,771,1006,692
2024-04-186,7336,7906,7086,7111,156,3006,711
2024-04-176,8506,8866,7166,7361,949,7006,736
2024-04-166,7326,7976,7026,7732,174,6006,773
2024-04-156,6286,7766,6026,7561,705,8006,756
2024-04-126,6926,6946,6086,6731,587,2006,673
2024-04-116,5806,6256,5666,6251,156,9006,625
2024-04-106,5806,6606,5496,6341,023,6006,634
2024-04-096,5836,6496,5706,6491,370,4006,649
2024-04-086,6156,6436,5836,6331,381,4006,633
2024-04-056,5956,6096,5326,5751,768,2006,575
2024-04-046,7006,7266,6296,6361,956,8006,636
2024-04-036,6006,6716,5506,6321,942,3006,632
2024-04-026,7426,7486,5806,5902,172,4006,590
2024-04-016,7386,7606,6616,7381,940,7006,738
2024-03-296,7056,7556,6566,6561,629,3006,656
2024-03-286,6666,7366,6376,6911,524,9006,691
2024-03-276,6906,7656,6646,7251,974,6006,725
2024-03-266,6216,6776,6216,6441,496,8006,644
2024-03-256,7506,7976,6656,6972,200,1006,697
2024-03-226,7306,8236,7106,7863,130,7006,786
2024-03-216,5906,6766,5606,5952,727,2006,595
2024-03-196,3636,4976,3436,4952,056,7006,495
2024-03-186,2416,3546,2136,3222,087,5006,322
2024-03-156,1786,2006,1316,1412,622,6006,141
2024-03-146,1416,1846,1366,1702,047,2006,170
2024-03-136,1626,2036,0916,1281,874,8006,128
2024-03-126,1376,1606,0716,1391,625,0006,139
2024-03-116,1506,1586,0666,1541,973,1006,154
2024-03-086,2236,2756,1816,2352,094,6006,235
2024-03-076,3796,3946,2496,2511,774,6006,251
2024-03-066,3356,3906,3146,3581,973,6006,358
2024-03-056,2856,3526,2336,3351,908,9006,335
2024-03-046,4056,4316,2946,2942,468,8006,294
2024-03-016,4306,4956,4166,4521,914,3006,452
2024-02-296,3336,6246,2766,4466,171,3006,446
2024-02-286,4506,4546,3306,3811,893,1006,381
2024-02-276,4106,4496,3806,4122,098,6006,412
2024-02-266,4116,4496,3586,4101,825,6006,410
2024-02-226,3846,4296,3526,4161,940,3006,416
2024-02-216,3906,4846,3336,4123,952,4006,412
2024-02-206,2876,3126,2526,3002,833,8006,300
2024-02-196,3856,3856,2066,2883,556,5006,288
2024-02-166,5706,7306,2666,3755,526,0006,375
2024-02-156,4906,4966,4276,4821,705,0006,482
2024-02-146,4116,4546,3636,4372,173,7006,437
2024-02-136,4986,5176,3816,4872,427,8006,487
2024-02-096,3496,3666,3126,3551,636,7006,355
2024-02-086,3416,3886,2946,3631,477,6006,363
2024-02-076,2856,3616,2686,3411,780,6006,341
2024-02-066,2886,2996,2406,2481,937,3006,248
2024-02-056,3676,3716,3156,3441,521,3006,344
2024-02-026,3606,3726,3006,300972,9006,300
2024-02-016,3316,3846,3296,3341,642,3006,334
2024-01-316,3456,4466,3316,4441,600,5006,444
2024-01-306,4326,4786,4016,4201,555,0006,420
2024-01-296,3506,4286,3426,4171,826,4006,417
2024-01-266,3006,3276,2576,2791,238,0006,279
2024-01-256,2356,3036,2356,2821,218,3006,282
2024-01-246,3496,3506,2516,2811,581,0006,281
2024-01-236,3486,3996,3216,3421,796,6006,342
2024-01-226,2726,3476,2726,3471,804,0006,347
2024-01-196,2556,2886,1916,2232,404,1006,223
2024-01-186,1706,3246,1626,2302,738,0006,230
2024-01-176,1636,2266,1216,1272,019,3006,127
2024-01-166,0806,1286,0166,1101,478,1006,110
2024-01-156,0206,0926,0086,0671,158,8006,067
2024-01-126,1876,1876,0036,0652,635,2006,065
2024-01-116,0626,1476,0556,1002,303,2006,100
2024-01-105,9096,0095,8986,0091,850,2006,009
2024-01-095,9495,9635,9015,9281,476,9005,928
2024-01-055,9085,9255,8725,9131,595,4005,913
2024-01-045,8605,9025,7705,8952,371,4005,895

分割・併合履歴 : [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株