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
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
2023/06/26 5,300 5,410 5,300 5,410 10,900
2023/06/23 5,280 5,300 5,260 5,290 5,900
2023/06/22 5,240 5,270 5,220 5,260 4,400
2023/06/21 5,240 5,280 5,240 5,240 5,200
2023/06/20 5,190 5,250 5,160 5,250 5,200
2023/06/19 5,200 5,200 5,160 5,160 6,100
2023/06/16 5,220 5,240 5,150 5,200 8,100
2023/06/15 5,170 5,270 5,170 5,220 6,400
2023/06/14 5,110 5,170 5,090 5,170 6,900
2023/06/13 5,060 5,090 5,050 5,090 3,300
2023/06/12 5,020 5,080 5,020 5,050 5,700
2023/06/09 4,990 5,020 4,980 5,020 4,200
2023/06/08 4,980 4,985 4,965 4,965 1,600
2023/06/07 4,960 4,985 4,955 4,960 4,000
2023/06/06 4,960 4,980 4,955 4,960 3,900
2023/06/05 4,940 4,965 4,915 4,940 4,200
2023/06/02 4,910 4,935 4,895 4,910 4,100
2023/06/01 4,885 4,895 4,830 4,895 2,600
2023/05/31 4,865 4,865 4,800 4,840 5,700
2023/05/30 4,915 4,930 4,875 4,880 4,500
2023/05/29 4,950 4,950 4,915 4,925 4,400
2023/05/26 4,945 4,945 4,885 4,945 4,600
2023/05/25 4,950 4,950 4,835 4,880 12,500
2023/05/24 4,985 5,000 4,960 4,965 3,800
2023/05/23 5,010 5,020 4,985 5,000 4,400
2023/05/22 4,980 5,010 4,975 5,010 3,800
2023/05/19 4,995 5,000 4,970 5,000 4,200
2023/05/18 4,990 5,030 4,990 4,995 6,400
2023/05/17 4,965 4,990 4,940 4,980 4,400
2023/05/16 4,940 4,975 4,940 4,965 3,500
2023/05/15 4,885 4,935 4,865 4,935 5,500
2023/05/12 4,860 4,905 4,860 4,885 6,200
2023/05/11 4,880 4,890 4,855 4,860 3,600
2023/05/10 4,895 4,895 4,880 4,880 2,400
2023/05/09 4,875 4,900 4,845 4,900 5,400
2023/05/08 4,805 4,875 4,805 4,875 5,500
2023/05/02 4,840 4,865 4,830 4,850 6,100
2023/05/01 4,800 4,835 4,770 4,835 3,900
2023/04/28 4,705 4,785 4,700 4,750 2,300
2023/04/27 4,620 4,735 4,620 4,715 3,200
2023/04/26 4,760 4,760 4,610 4,620 7,600
2023/04/25 4,835 4,850 4,680 4,760 9,400
2023/04/24 4,820 4,875 4,820 4,835 7,200
2023/04/21 4,835 4,845 4,760 4,815 9,600
2023/04/20 4,665 4,745 4,665 4,745 6,100
2023/04/19 4,600 4,655 4,600 4,650 4,700
2023/04/18 4,530 4,585 4,525 4,585 4,000
2023/04/17 4,495 4,525 4,490 4,515 3,500
2023/04/14 4,490 4,495 4,400 4,460 3,400
2023/04/13 4,390 4,450 4,390 4,450 3,700
2023/04/12 4,380 4,410 4,380 4,385 2,500
2023/04/11 4,385 4,395 4,380 4,380 1,700
2023/04/10 4,330 4,385 4,330 4,385 3,900
2023/04/07 4,330 4,335 4,310 4,310 1,800
2023/04/06 4,300 4,330 4,290 4,330 2,900
2023/04/05 4,350 4,370 4,285 4,295 5,900
2023/04/04 4,380 4,415 4,350 4,350 10,600
2023/04/03 4,330 4,350 4,330 4,350 4,900
2023/03/31 4,270 4,315 4,270 4,285 5,800
2023/03/30 4,250 4,275 4,250 4,260 3,400
2023/03/29 4,220 4,250 4,215 4,250 2,600
2023/03/28 4,210 4,250 4,205 4,250 4,600
2023/03/27 4,200 4,220 4,195 4,220 1,200
2023/03/24 4,200 4,210 4,195 4,195 1,700
2023/03/23 4,205 4,220 4,200 4,205 2,100
2023/03/22 4,215 4,215 4,205 4,210 1,000
2023/03/20 4,220 4,220 4,200 4,200 1,800
2023/03/17 4,200 4,220 4,200 4,220 1,500
2023/03/16 4,175 4,200 4,175 4,200 1,500
2023/03/15 4,190 4,205 4,190 4,190 1,800
2023/03/14 4,170 4,205 4,160 4,190 2,400
2023/03/13 4,215 4,220 4,190 4,190 4,700
2023/03/10 4,220 4,230 4,220 4,230 1,300
2023/03/09 4,225 4,225 4,215 4,225 1,200
2023/03/08 4,225 4,225 4,210 4,220 1,900
2023/03/07 4,215 4,220 4,210 4,220 1,300
2023/03/06 4,220 4,220 4,210 4,220 1,800
2023/03/03 4,210 4,210 4,200 4,210 2,200
2023/03/02 4,195 4,210 4,195 4,210 1,400
2023/03/01 4,195 4,210 4,195 4,195 2,900
2023/02/28 4,190 4,195 4,190 4,195 1,600
2023/02/27 4,185 4,190 4,180 4,180 700
2023/02/24 4,180 4,190 4,165 4,165 2,300
2023/02/22 4,170 4,170 4,165 4,165 800
2023/02/21 4,170 4,180 4,170 4,170 1,300
2023/02/20 4,170 4,175 4,160 4,170 1,800
2023/02/17 4,170 4,170 4,150 4,155 2,600
2023/02/16 4,155 4,170 4,155 4,170 2,100
2023/02/15 4,145 4,155 4,140 4,150 1,900
2023/02/14 4,130 4,145 4,130 4,140 3,300
2023/02/13 4,145 4,150 4,125 4,130 5,500
2023/02/10 4,090 4,100 4,085 4,085 1,300
2023/02/09 4,090 4,095 4,090 4,090 1,100
2023/02/08 4,090 4,090 4,090 4,090 400
2023/02/07 4,090 4,095 4,090 4,095 600
2023/02/06 4,095 4,095 4,090 4,090 500
2023/02/03 4,085 4,085 4,085 4,085 600
2023/02/02 4,090 4,090 4,085 4,085 900
2023/02/01 4,100 4,100 4,090 4,090 700
2023/01/31 4,085 4,090 4,085 4,090 200
2023/01/30 4,090 4,100 4,085 4,095 1,800
2023/01/27 4,090 4,090 4,090 4,090 400
2023/01/26 4,075 4,090 4,075 4,090 500
2023/01/25 4,065 4,080 4,065 4,075 1,400
2023/01/24 4,070 4,080 4,065 4,065 2,400
2023/01/23 4,075 4,075 4,070 4,070 700
2023/01/20 4,070 4,075 4,070 4,070 1,000
2023/01/19 4,070 4,075 4,070 4,070 800
2023/01/18 4,080 4,080 4,070 4,070 1,600
2023/01/17 4,070 4,080 4,070 4,080 1,000
2023/01/16 4,100 4,100 4,070 4,080 3,000
2023/01/13 4,090 4,090 4,070 4,080 1,300
2023/01/12 4,070 4,075 4,060 4,075 1,200
2023/01/11 4,055 4,065 4,055 4,065 1,300
2023/01/10 4,055 4,065 4,055 4,055 1,100
2023/01/06 4,065 4,065 4,055 4,060 2,400
2023/01/05 4,065 4,075 4,065 4,070 1,600
2023/01/04 4,080 4,080 4,065 4,070 1,000

このページの先頭へ