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 |
---|---|---|---|---|---|
2024/10/04 | 2,767 | 2,780 | 2,756 | 2,773 | 6,100 |
2024/10/03 | 2,759 | 2,771 | 2,746 | 2,747 | 9,700 |
2024/10/02 | 2,745 | 2,758 | 2,730 | 2,752 | 10,200 |
2024/10/01 | 2,749 | 2,759 | 2,741 | 2,759 | 9,900 |
2024/09/30 | 2,730 | 2,747 | 2,723 | 2,746 | 6,700 |
2024/09/27 | 2,723 | 2,749 | 2,723 | 2,748 | 15,600 |
2024/09/26 | 2,702 | 2,716 | 2,698 | 2,716 | 6,700 |
2024/09/25 | 2,705 | 2,705 | 2,690 | 2,695 | 5,100 |
2024/09/24 | 2,709 | 2,710 | 2,695 | 2,695 | 6,400 |
2024/09/20 | 2,710 | 2,710 | 2,693 | 2,699 | 4,100 |
2024/09/19 | 2,730 | 2,730 | 2,687 | 2,689 | 8,700 |
2024/09/18 | 2,699 | 2,714 | 2,689 | 2,693 | 11,400 |
2024/09/17 | 2,687 | 2,695 | 2,668 | 2,694 | 7,600 |
2024/09/13 | 2,670 | 2,676 | 2,666 | 2,666 | 2,500 |
2024/09/12 | 2,688 | 2,688 | 2,660 | 2,668 | 3,000 |
2024/09/11 | 2,692 | 2,692 | 2,650 | 2,650 | 6,100 |
2024/09/10 | 2,680 | 2,695 | 2,659 | 2,685 | 7,100 |
2024/09/09 | 2,613 | 2,670 | 2,613 | 2,656 | 5,900 |
2024/09/06 | 2,657 | 2,676 | 2,629 | 2,637 | 15,200 |
2024/09/05 | 2,675 | 2,693 | 2,650 | 2,650 | 18,300 |
2024/09/04 | 2,685 | 2,699 | 2,669 | 2,671 | 16,700 |
2024/09/03 | 2,693 | 2,706 | 2,693 | 2,706 | 4,000 |
2024/09/02 | 2,692 | 2,693 | 2,685 | 2,693 | 3,600 |
2024/08/30 | 2,686 | 2,695 | 2,682 | 2,686 | 3,200 |
2024/08/29 | 2,689 | 2,700 | 2,684 | 2,685 | 5,800 |
2024/08/28 | 2,698 | 2,702 | 2,686 | 2,700 | 3,600 |
2024/08/27 | 2,697 | 2,707 | 2,686 | 2,704 | 4,100 |
2024/08/26 | 2,701 | 2,705 | 2,691 | 2,697 | 3,700 |
2024/08/23 | 2,697 | 2,700 | 2,681 | 2,700 | 3,700 |
2024/08/22 | 2,695 | 2,695 | 2,677 | 2,690 | 3,500 |
2024/08/21 | 2,670 | 2,694 | 2,670 | 2,694 | 6,200 |
2024/08/20 | 2,662 | 2,680 | 2,662 | 2,670 | 1,700 |
2024/08/19 | 2,679 | 2,680 | 2,659 | 2,662 | 4,500 |
2024/08/16 | 2,682 | 2,684 | 2,659 | 2,678 | 6,500 |
2024/08/15 | 2,672 | 2,682 | 2,667 | 2,675 | 5,000 |
2024/08/14 | 2,633 | 2,670 | 2,633 | 2,668 | 6,700 |
2024/08/13 | 2,618 | 2,630 | 2,600 | 2,617 | 6,100 |
2024/08/09 | 2,620 | 2,620 | 2,572 | 2,599 | 17,700 |
2024/08/08 | 2,619 | 2,650 | 2,610 | 2,615 | 14,000 |
2024/08/07 | 2,536 | 2,619 | 2,535 | 2,614 | 14,500 |
2024/08/06 | 2,485 | 2,572 | 2,485 | 2,539 | 20,600 |
2024/08/05 | 2,559 | 2,590 | 2,410 | 2,413 | 46,200 |
2024/08/02 | 2,700 | 2,701 | 2,602 | 2,609 | 39,900 |
2024/08/01 | 2,771 | 2,771 | 2,725 | 2,725 | 10,500 |
2024/07/31 | 2,743 | 2,765 | 2,742 | 2,752 | 8,900 |
2024/07/30 | 2,743 | 2,758 | 2,740 | 2,743 | 7,500 |
2024/07/29 | 2,743 | 2,758 | 2,743 | 2,754 | 7,900 |
2024/07/26 | 2,746 | 2,755 | 2,734 | 2,734 | 9,200 |
2024/07/25 | 2,731 | 2,754 | 2,721 | 2,736 | 9,900 |
2024/07/24 | 2,747 | 2,760 | 2,739 | 2,740 | 12,100 |
2024/07/23 | 2,724 | 2,743 | 2,724 | 2,742 | 5,600 |
2024/07/22 | 2,740 | 2,742 | 2,724 | 2,724 | 7,200 |
2024/07/19 | 2,739 | 2,739 | 2,725 | 2,735 | 3,800 |
2024/07/18 | 2,720 | 2,736 | 2,715 | 2,726 | 9,800 |
2024/07/17 | 2,710 | 2,722 | 2,710 | 2,718 | 4,800 |
2024/07/16 | 2,735 | 2,750 | 2,708 | 2,708 | 20,600 |
2024/07/12 | 2,710 | 2,735 | 2,710 | 2,729 | 14,600 |
2024/07/11 | 2,724 | 2,734 | 2,706 | 2,710 | 13,600 |
2024/07/10 | 2,703 | 2,723 | 2,703 | 2,718 | 9,000 |
2024/07/09 | 2,712 | 2,717 | 2,703 | 2,707 | 8,800 |
2024/07/08 | 2,714 | 2,715 | 2,698 | 2,710 | 9,400 |
2024/07/05 | 2,710 | 2,721 | 2,696 | 2,700 | 14,400 |
2024/07/04 | 2,695 | 2,715 | 2,694 | 2,715 | 13,700 |
2024/07/03 | 2,714 | 2,714 | 2,691 | 2,698 | 16,000 |
2024/07/02 | 2,718 | 2,718 | 2,698 | 2,714 | 16,000 |
2024/07/01 | 2,684 | 2,720 | 2,684 | 2,715 | 23,300 |
2024/06/28 | 2,720 | 2,727 | 2,675 | 2,679 | 51,500 |
2024/06/27 | 2,733 | 2,743 | 2,710 | 2,720 | 104,300 |
2024/06/26 | 2,879 | 2,879 | 2,848 | 2,872 | 77,200 |
2024/06/25 | 2,853 | 2,859 | 2,834 | 2,858 | 38,600 |
2024/06/24 | 2,848 | 2,859 | 2,827 | 2,846 | 36,300 |
2024/06/21 | 2,838 | 2,845 | 2,797 | 2,811 | 33,800 |
2024/06/20 | 2,843 | 2,858 | 2,820 | 2,831 | 20,800 |
2024/06/19 | 2,920 | 2,936 | 2,819 | 2,826 | 48,300 |
2024/06/18 | 2,900 | 2,914 | 2,900 | 2,914 | 13,100 |
2024/06/17 | 2,895 | 2,911 | 2,878 | 2,893 | 18,300 |
2024/06/14 | 2,858 | 2,894 | 2,857 | 2,894 | 14,500 |
2024/06/13 | 2,900 | 2,905 | 2,860 | 2,885 | 19,000 |
2024/06/12 | 2,940 | 2,954 | 2,872 | 2,888 | 39,100 |
2024/06/11 | 2,868 | 2,905 | 2,862 | 2,901 | 25,500 |
2024/06/10 | 2,869 | 2,869 | 2,849 | 2,857 | 19,200 |
2024/06/07 | 2,824 | 2,858 | 2,823 | 2,848 | 16,200 |
2024/06/06 | 2,828 | 2,831 | 2,815 | 2,824 | 11,600 |
2024/06/05 | 2,795 | 2,816 | 2,791 | 2,816 | 14,200 |
2024/06/04 | 2,790 | 2,799 | 2,783 | 2,794 | 16,100 |
2024/06/03 | 2,754 | 2,780 | 2,754 | 2,780 | 15,000 |
2024/05/31 | 2,730 | 2,753 | 2,730 | 2,745 | 9,800 |
2024/05/30 | 2,729 | 2,745 | 2,714 | 2,737 | 13,100 |
2024/05/29 | 2,776 | 2,776 | 2,726 | 2,729 | 23,400 |
2024/05/28 | 2,783 | 2,788 | 2,775 | 2,775 | 9,000 |
2024/05/27 | 2,774 | 2,781 | 2,761 | 2,772 | 15,700 |
2024/05/24 | 2,750 | 2,760 | 2,740 | 2,760 | 11,800 |
2024/05/23 | 2,770 | 2,770 | 2,751 | 2,751 | 7,200 |
2024/05/22 | 2,740 | 2,768 | 2,728 | 2,765 | 17,100 |
2024/05/21 | 2,713 | 2,730 | 2,713 | 2,726 | 11,900 |
2024/05/20 | 2,706 | 2,718 | 2,695 | 2,712 | 8,800 |
2024/05/17 | 2,681 | 2,699 | 2,681 | 2,693 | 6,600 |
2024/05/16 | 2,695 | 2,695 | 2,675 | 2,680 | 7,600 |
2024/05/15 | 2,710 | 2,718 | 2,688 | 2,700 | 10,100 |
2024/05/14 | 2,687 | 2,710 | 2,687 | 2,710 | 20,300 |
2024/05/13 | 2,651 | 2,693 | 2,649 | 2,683 | 21,900 |
2024/05/10 | 2,668 | 2,674 | 2,648 | 2,648 | 11,100 |
2024/05/09 | 2,659 | 2,660 | 2,630 | 2,650 | 14,000 |
2024/05/08 | 2,663 | 2,674 | 2,656 | 2,660 | 11,100 |
2024/05/07 | 2,679 | 2,680 | 2,663 | 2,663 | 11,000 |
2024/05/02 | 2,666 | 2,676 | 2,657 | 2,662 | 8,500 |
2024/05/01 | 2,663 | 2,675 | 2,649 | 2,666 | 18,600 |
2024/04/30 | 2,639 | 2,662 | 2,636 | 2,658 | 24,300 |
2024/04/26 | 2,629 | 2,630 | 2,617 | 2,630 | 10,700 |
2024/04/25 | 2,620 | 2,634 | 2,618 | 2,618 | 12,000 |
2024/04/24 | 2,620 | 2,620 | 2,611 | 2,620 | 4,600 |
2024/04/23 | 2,615 | 2,625 | 2,610 | 2,616 | 9,500 |
2024/04/22 | 2,595 | 2,610 | 2,594 | 2,600 | 8,000 |
2024/04/19 | 2,604 | 2,604 | 2,556 | 2,575 | 16,700 |
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 |