日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北海道コカ・コーラボトリング(2573)の株価時系列情報

北海道コカ・コーラボトリング(2573)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
2024/04/18 2,600 2,601 2,580 2,590 9,500
2024/04/17 2,628 2,628 2,585 2,596 14,400
2024/04/16 2,618 2,626 2,606 2,620 10,200
2024/04/15 2,599 2,618 2,590 2,615 19,300
2024/04/12 2,599 2,604 2,592 2,598 5,200
2024/04/11 2,599 2,605 2,584 2,585 9,400
2024/04/10 2,597 2,608 2,597 2,600 5,200
2024/04/09 2,610 2,610 2,590 2,591 8,500
2024/04/08 2,592 2,609 2,592 2,609 17,300
2024/04/05 2,573 2,599 2,569 2,592 13,400
2024/04/04 2,580 2,589 2,567 2,575 7,400
2024/04/03 2,550 2,579 2,546 2,570 7,800
2024/04/02 2,573 2,575 2,555 2,570 11,100
2024/04/01 2,594 2,597 2,574 2,575 21,100
2024/03/29 2,569 2,585 2,562 2,585 21,000
2024/03/28 2,545 2,566 2,538 2,560 14,600
2024/03/27 2,529 2,545 2,526 2,538 11,500
2024/03/26 2,516 2,524 2,501 2,524 7,000
2024/03/25 2,510 2,520 2,500 2,513 10,500
2024/03/22 2,483 2,505 2,481 2,502 17,800
2024/03/21 2,491 2,493 2,460 2,473 15,600
2024/03/19 2,469 2,487 2,462 2,476 11,100
2024/03/18 2,451 2,465 2,443 2,463 10,000
2024/03/15 2,440 2,445 2,422 2,445 5,700
2024/03/14 2,422 2,444 2,416 2,444 10,000
2024/03/13 2,430 2,435 2,398 2,410 13,100
2024/03/12 2,424 2,426 2,380 2,422 24,000
2024/03/11 2,436 2,452 2,406 2,424 18,800
2024/03/08 2,441 2,445 2,420 2,437 16,200
2024/03/07 2,465 2,466 2,430 2,443 11,000
2024/03/06 2,446 2,470 2,440 2,465 10,700
2024/03/05 2,450 2,455 2,421 2,446 20,700
2024/03/04 2,470 2,470 2,450 2,450 15,800
2024/03/01 2,477 2,484 2,463 2,469 7,000
2024/02/29 2,482 2,483 2,460 2,476 18,700
2024/02/28 2,478 2,490 2,478 2,487 6,200
2024/02/27 2,497 2,500 2,472 2,482 8,900
2024/02/26 2,491 2,504 2,475 2,485 16,000
2024/02/22 2,493 2,500 2,476 2,490 15,300
2024/02/21 2,489 2,489 2,458 2,471 15,900
2024/02/20 2,492 2,504 2,482 2,495 12,200
2024/02/19 2,476 2,486 2,469 2,480 11,300
2024/02/16 2,450 2,469 2,430 2,469 23,200
2024/02/15 2,500 2,506 2,437 2,437 54,100
2024/02/14 2,521 2,524 2,475 2,490 46,600
2024/02/13 2,555 2,555 2,500 2,520 60,100
2024/02/09 2,552 2,580 2,548 2,560 35,600
2024/02/08 2,553 2,558 2,533 2,553 11,000
2024/02/07 2,565 2,565 2,544 2,547 11,400
2024/02/06 2,566 2,566 2,559 2,561 7,200
2024/02/05 2,557 2,566 2,552 2,562 13,700
2024/02/02 2,552 2,560 2,548 2,552 10,400
2024/02/01 2,545 2,553 2,529 2,552 10,400
2024/01/31 2,535 2,547 2,530 2,547 8,100
2024/01/30 2,535 2,544 2,529 2,529 8,600
2024/01/29 2,532 2,545 2,532 2,534 6,200
2024/01/26 2,532 2,538 2,520 2,530 11,700
2024/01/25 2,534 2,534 2,517 2,527 5,700
2024/01/24 2,519 2,537 2,519 2,527 11,300
2024/01/23 2,527 2,532 2,506 2,517 23,500
2024/01/22 2,525 2,531 2,525 2,527 10,100
2024/01/19 2,540 2,540 2,526 2,528 11,700
2024/01/18 2,553 2,553 2,534 2,540 9,300
2024/01/17 2,540 2,553 2,540 2,553 9,800
2024/01/16 2,555 2,558 2,540 2,540 13,300
2024/01/15 2,547 2,567 2,540 2,552 19,300
2024/01/12 2,551 2,558 2,530 2,531 15,700
2024/01/11 2,532 2,560 2,526 2,555 21,200
2024/01/10 2,551 2,552 2,525 2,531 21,500
2024/01/09 2,523 2,551 2,518 2,551 31,100
2024/01/05 2,528 2,530 2,509 2,523 20,700
2024/01/04 2,520 2,521 2,484 2,496 38,700
2023/12/29 2,495 2,527 2,495 2,516 28,400
2023/12/28 2,495 2,509 2,465 2,492 83,300
2023/12/27 2,605 2,618 2,584 2,610 54,200
2023/12/26 2,581 2,587 2,563 2,586 47,500
2023/12/25 2,589 2,605 2,585 2,605 21,200
2023/12/22 2,586 2,598 2,573 2,576 53,500
2023/12/21 2,604 2,619 2,600 2,614 15,000
2023/12/20 2,597 2,617 2,595 2,605 34,600
2023/12/19 2,589 2,635 2,585 2,632 22,500
2023/12/18 2,584 2,590 2,557 2,575 26,000
2023/12/15 2,581 2,600 2,574 2,587 34,300
2023/12/14 2,610 2,617 2,600 2,616 16,800
2023/12/13 2,569 2,604 2,567 2,595 31,600
2023/12/12 2,587 2,620 2,582 2,602 25,700
2023/12/11 2,597 2,597 2,561 2,580 24,400
2023/12/08 2,600 2,619 2,552 2,574 80,300
2023/12/07 2,610 2,638 2,607 2,631 20,100
2023/12/06 2,601 2,626 2,601 2,606 37,800
2023/12/05 2,618 2,631 2,615 2,622 11,200
2023/12/04 2,651 2,655 2,612 2,618 49,200
2023/12/01 2,654 2,669 2,643 2,663 23,400
2023/11/30 2,656 2,656 2,625 2,643 17,500
2023/11/29 2,649 2,662 2,642 2,654 12,300
2023/11/28 2,667 2,670 2,639 2,649 28,200
2023/11/27 2,685 2,693 2,668 2,690 11,400
2023/11/24 2,690 2,694 2,670 2,681 15,400
2023/11/22 2,679 2,695 2,666 2,677 25,100
2023/11/21 2,670 2,720 2,670 2,716 19,400
2023/11/20 2,665 2,678 2,658 2,668 8,500
2023/11/17 2,650 2,668 2,630 2,660 19,700
2023/11/16 2,660 2,669 2,651 2,668 11,900
2023/11/15 2,655 2,680 2,646 2,680 21,500
2023/11/14 2,648 2,655 2,623 2,655 18,900
2023/11/13 2,642 2,674 2,628 2,663 25,300
2023/11/10 2,617 2,640 2,601 2,628 20,300
2023/11/09 2,610 2,665 2,604 2,653 23,400
2023/11/08 2,645 2,647 2,584 2,610 23,400
2023/11/07 2,646 2,675 2,646 2,667 10,500
2023/11/06 2,628 2,670 2,628 2,670 10,400
2023/11/02 2,620 2,648 2,620 2,636 6,500
2023/11/01 2,629 2,650 2,614 2,645 6,400
2023/10/31 2,587 2,612 2,585 2,610 6,700
2023/10/30 2,581 2,610 2,581 2,606 5,700
2023/10/27 2,600 2,630 2,598 2,610 6,300
2023/10/26 2,600 2,616 2,600 2,610 3,100
2023/10/25 2,582 2,618 2,582 2,594 9,800
2023/10/24 2,630 2,630 2,574 2,611 16,100
2023/10/23 2,639 2,656 2,630 2,638 5,900
2023/10/20 2,624 2,650 2,619 2,650 3,300
2023/10/19 2,620 2,642 2,610 2,639 5,800
2023/10/18 2,648 2,648 2,625 2,645 2,500
2023/10/17 2,621 2,649 2,611 2,612 8,800
2023/10/16 2,621 2,639 2,621 2,630 4,400
2023/10/13 2,650 2,654 2,615 2,626 17,900
2023/10/12 2,670 2,687 2,653 2,669 12,400
2023/10/11 2,692 2,704 2,666 2,694 9,600
2023/10/10 2,680 2,715 2,680 2,715 8,000
2023/10/06 2,680 2,713 2,673 2,679 13,200
2023/10/05 2,646 2,689 2,646 2,685 5,900
2023/10/04 2,650 2,684 2,635 2,641 14,400
2023/10/03 2,723 2,727 2,685 2,686 13,600
2023/10/02 2,759 2,775 2,722 2,745 21,100
2023/09/29 2,740 2,759 2,717 2,755 16,800
2023/09/28 2,710 2,749 2,695 2,749 13,700
2023/09/27 2,738 2,741 2,708 2,741 9,900
2023/09/26 2,724 2,739 2,702 2,739 8,200
2023/09/25 2,700 2,727 2,656 2,725 9,600
2023/09/22 2,681 2,722 2,675 2,708 12,400
2023/09/21 2,688 2,701 2,656 2,686 13,700
2023/09/20 2,706 2,716 2,683 2,707 11,900
2023/09/19 2,740 2,740 2,701 2,716 12,200
2023/09/15 2,768 2,768 2,743 2,756 9,800
2023/09/14 2,791 2,791 2,745 2,769 13,000
2023/09/13 2,729 2,794 2,729 2,793 8,600
2023/09/12 2,759 2,759 2,671 2,738 28,900
2023/09/11 2,795 2,825 2,751 2,759 13,300
2023/09/08 2,820 2,825 2,781 2,794 8,800
2023/09/07 2,850 2,850 2,811 2,819 9,700
2023/09/06 2,847 2,849 2,821 2,849 9,500
2023/09/05 2,792 2,835 2,790 2,819 12,500
2023/09/04 2,781 2,790 2,768 2,790 10,800
2023/09/01 2,770 2,775 2,744 2,767 9,800
2023/08/31 2,724 2,765 2,724 2,765 11,500
2023/08/30 2,750 2,750 2,722 2,722 10,900
2023/08/29 2,720 2,747 2,702 2,747 12,800
2023/08/28 2,701 2,720 2,690 2,713 14,700
2023/08/25 2,674 2,708 2,653 2,681 16,500
2023/08/24 2,649 2,688 2,641 2,688 16,600
2023/08/23 2,619 2,650 2,619 2,650 13,600
2023/08/22 2,615 2,626 2,608 2,619 7,400
2023/08/21 2,606 2,621 2,600 2,618 6,700
2023/08/18 2,630 2,630 2,612 2,612 5,100
2023/08/17 2,631 2,637 2,610 2,630 7,800
2023/08/16 2,636 2,636 2,617 2,635 6,800
2023/08/15 2,604 2,643 2,604 2,634 16,900
2023/08/14 2,631 2,632 2,601 2,601 16,500
2023/08/10 2,591 2,620 2,583 2,620 19,600
2023/08/09 2,575 2,588 2,571 2,588 5,800
2023/08/08 2,579 2,587 2,565 2,575 10,200
2023/08/07 2,575 2,575 2,554 2,573 7,000
2023/08/04 2,535 2,570 2,522 2,570 11,800
2023/08/03 2,512 2,535 2,511 2,535 7,700
2023/08/02 2,520 2,533 2,518 2,518 4,500
2023/08/01 2,520 2,529 2,516 2,526 3,800
2023/07/31 2,525 2,540 2,509 2,511 9,300
2023/07/28 2,519 2,543 2,507 2,520 13,400
2023/07/27 2,520 2,528 2,505 2,528 4,400
2023/07/26 2,480 2,527 2,480 2,520 11,400
2023/07/25 2,469 2,490 2,466 2,480 7,200
2023/07/24 2,481 2,484 2,462 2,469 10,100
2023/07/21 2,443 2,479 2,441 2,479 7,700
2023/07/20 2,435 2,459 2,435 2,450 3,900
2023/07/19 2,445 2,452 2,420 2,442 6,700
2023/07/18 2,412 2,450 2,412 2,444 7,800
2023/07/14 2,414 2,434 2,408 2,434 8,700
2023/07/13 2,437 2,440 2,406 2,419 11,900
2023/07/12 2,451 2,458 2,450 2,450 3,900
2023/07/11 2,436 2,455 2,435 2,450 9,600
2023/07/10 2,470 2,500 2,422 2,437 19,700
2023/07/07 2,470 2,492 2,450 2,477 9,700
2023/07/06 2,515 2,530 2,484 2,495 16,600
2023/07/05 2,520 2,535 2,510 2,526 7,500
2023/07/04 2,501 2,530 2,490 2,520 17,700
2023/07/03 2,531 2,549 2,481 2,500 37,300
2023/06/30 2,601 2,602 2,502 2,534 41,800
2023/06/29 2,601 2,630 2,601 2,615 53,400
2023/06/29 1 -> 2.00 分割
2023/06/28 5,400 5,520 5,400 5,510 17,500
2023/06/27 5,490 5,490 5,370 5,410 11,800

このページの先頭へ