6,138円
ブリヂストンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 6,215.0 | 6,243.0 | 6,166.0 | 6,242.0 | 6,242.0 | 1,860,200 |
| 2024/07/09 | 6,201.0 | 6,233.0 | 6,152.0 | 6,207.0 | 6,207.0 | 2,143,300 |
| 2024/07/08 | 6,309.0 | 6,312.0 | 6,232.0 | 6,240.0 | 6,240.0 | 1,567,100 |
| 2024/07/05 | 6,366.0 | 6,375.0 | 6,263.0 | 6,289.0 | 6,289.0 | 1,519,600 |
| 2024/07/04 | 6,295.0 | 6,331.0 | 6,255.0 | 6,331.0 | 6,331.0 | 1,823,600 |
| 2024/07/03 | 6,319.0 | 6,328.0 | 6,171.0 | 6,229.0 | 6,229.0 | 2,624,100 |
| 2024/07/02 | 6,318.0 | 6,335.0 | 6,262.0 | 6,319.0 | 6,319.0 | 1,681,600 |
| 2024/07/01 | 6,361.0 | 6,383.0 | 6,271.0 | 6,295.0 | 6,295.0 | 1,600,200 |
| 2024/06/28 | 6,331.0 | 6,344.0 | 6,292.0 | 6,322.0 | 6,322.0 | 1,635,200 |
| 2024/06/27 | 6,320.0 | 6,335.0 | 6,283.0 | 6,309.0 | 6,309.0 | 1,797,900 |
| 2024/06/26 | 6,472.0 | 6,488.0 | 6,417.0 | 6,437.0 | 6,437.0 | 2,722,400 |
| 2024/06/25 | 6,404.0 | 6,503.0 | 6,382.0 | 6,490.0 | 6,490.0 | 1,513,400 |
| 2024/06/24 | 6,342.0 | 6,393.0 | 6,306.0 | 6,365.0 | 6,365.0 | 1,673,100 |
| 2024/06/21 | 6,441.0 | 6,503.0 | 6,397.0 | 6,414.0 | 6,414.0 | 1,640,100 |
| 2024/06/20 | 6,433.0 | 6,441.0 | 6,369.0 | 6,427.0 | 6,427.0 | 982,100 |
| 2024/06/19 | 6,480.0 | 6,502.0 | 6,444.0 | 6,462.0 | 6,462.0 | 1,048,300 |
| 2024/06/18 | 6,508.0 | 6,512.0 | 6,447.0 | 6,488.0 | 6,488.0 | 979,400 |
| 2024/06/17 | 6,552.0 | 6,556.0 | 6,443.0 | 6,448.0 | 6,448.0 | 1,620,300 |
| 2024/06/14 | 6,585.0 | 6,654.0 | 6,581.0 | 6,599.0 | 6,599.0 | 2,360,700 |
| 2024/06/13 | 6,740.0 | 6,744.0 | 6,599.0 | 6,599.0 | 6,599.0 | 1,304,400 |
ブリヂストンの取引履歴を振り返りませんか？
ブリヂストンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
