コカ・コーラ ボトラーズジャパンホールディングス(2579)の株価時系列情報
コカ・コーラ ボトラーズジャパンホールディングス(2579)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 |
---|---|---|---|---|---|
2024/03/28 | 2,271 | 2,279 | 2,227 | 2,230 | 559,600 |
2024/03/27 | 2,329 | 2,329 | 2,285 | 2,291 | 571,200 |
2024/03/26 | 2,289 | 2,298 | 2,258 | 2,292 | 440,400 |
2024/03/25 | 2,320 | 2,326 | 2,279 | 2,281 | 715,400 |
2024/03/22 | 2,249 | 2,301 | 2,241 | 2,286 | 710,400 |
2024/03/21 | 2,280 | 2,292 | 2,255 | 2,268 | 698,000 |
2024/03/19 | 2,245 | 2,292 | 2,238 | 2,277 | 949,500 |
2024/03/18 | 2,256 | 2,256 | 2,225 | 2,234 | 680,200 |
2024/03/15 | 2,222 | 2,254 | 2,219 | 2,247 | 796,500 |
2024/03/14 | 2,182 | 2,228 | 2,152 | 2,222 | 828,000 |
2024/03/13 | 2,217 | 2,225 | 2,127 | 2,169 | 977,400 |
2024/03/12 | 2,241 | 2,270 | 2,184 | 2,225 | 1,185,500 |
2024/03/11 | 2,181 | 2,251 | 2,152 | 2,245 | 1,161,600 |
2024/03/08 | 2,211 | 2,244 | 2,187 | 2,200 | 1,092,700 |
2024/03/07 | 2,200 | 2,241 | 2,181 | 2,218 | 1,378,000 |
2024/03/06 | 2,080 | 2,188 | 2,065 | 2,180 | 2,488,400 |
2024/03/05 | 1,990 | 1,998 | 1,966 | 1,996 | 410,100 |
2024/03/04 | 1,995 | 2,008 | 1,962 | 1,983 | 609,800 |
2024/03/01 | 1,976 | 2,000 | 1,964 | 1,980 | 649,800 |
2024/02/29 | 1,981 | 1,997 | 1,962 | 1,983 | 701,200 |
2024/02/28 | 1,965 | 1,989 | 1,951 | 1,970 | 696,700 |
2024/02/27 | 2,016 | 2,022 | 1,965 | 1,970 | 891,500 |
2024/02/26 | 2,073 | 2,086 | 2,017 | 2,026 | 1,080,100 |
2024/02/22 | 1,994 | 2,131 | 1,990 | 2,095 | 2,431,600 |
2024/02/21 | 1,996 | 1,996 | 1,960 | 1,994 | 871,100 |
2024/02/20 | 1,948 | 1,963 | 1,914 | 1,950 | 1,237,600 |
2024/02/19 | 1,888 | 1,914 | 1,876 | 1,908 | 846,800 |
2024/02/16 | 1,887 | 1,888 | 1,819 | 1,865 | 2,181,800 |
2024/02/15 | 1,783 | 1,845 | 1,702 | 1,767 | 3,174,400 |
2024/02/14 | 1,952 | 1,954 | 1,869 | 1,890 | 1,045,200 |
2024/02/13 | 1,935 | 1,969 | 1,917 | 1,958 | 1,063,800 |
2024/02/09 | 1,941 | 1,956 | 1,924 | 1,931 | 530,900 |
2024/02/08 | 1,987 | 1,987 | 1,948 | 1,948 | 767,100 |
2024/02/07 | 2,001 | 2,012 | 1,972 | 1,992 | 449,500 |
2024/02/06 | 2,013 | 2,029 | 2,005 | 2,009 | 394,500 |
2024/02/05 | 2,023 | 2,028 | 2,009 | 2,017 | 338,700 |
2024/02/02 | 2,045 | 2,050 | 2,011 | 2,023 | 433,000 |
2024/02/01 | 2,001 | 2,037 | 1,990 | 2,031 | 526,700 |
2024/01/31 | 1,988 | 2,016 | 1,981 | 2,009 | 554,700 |
2024/01/30 | 2,015 | 2,022 | 1,989 | 1,990 | 500,300 |
2024/01/29 | 1,998 | 2,026 | 1,993 | 2,012 | 510,300 |
2024/01/26 | 2,020 | 2,028 | 1,981 | 1,981 | 568,200 |
2024/01/25 | 2,001 | 2,012 | 1,986 | 2,006 | 545,400 |
2024/01/24 | 2,057 | 2,058 | 2,007 | 2,008 | 408,700 |
2024/01/23 | 2,060 | 2,087 | 2,054 | 2,066 | 326,600 |
2024/01/22 | 2,068 | 2,069 | 2,027 | 2,063 | 454,600 |
2024/01/19 | 2,080 | 2,093 | 2,049 | 2,072 | 728,500 |
2024/01/18 | 2,065 | 2,084 | 2,057 | 2,058 | 559,100 |
2024/01/17 | 2,063 | 2,090 | 2,048 | 2,065 | 686,000 |
2024/01/16 | 2,079 | 2,092 | 2,044 | 2,052 | 413,800 |
2024/01/15 | 2,073 | 2,075 | 2,059 | 2,075 | 338,500 |
2024/01/12 | 2,072 | 2,083 | 2,058 | 2,074 | 436,700 |
2024/01/11 | 2,045 | 2,073 | 2,044 | 2,062 | 594,800 |
2024/01/10 | 2,041 | 2,049 | 2,018 | 2,030 | 532,000 |
2024/01/09 | 2,013 | 2,043 | 1,995 | 2,041 | 602,400 |
2024/01/05 | 2,045 | 2,050 | 2,006 | 2,017 | 549,700 |
2024/01/04 | 2,020 | 2,039 | 2,005 | 2,031 | 402,100 |
2023/12/29 | 2,024 | 2,036 | 2,005 | 2,025 | 470,100 |
2023/12/28 | 2,014 | 2,028 | 2,006 | 2,007 | 368,100 |
2023/12/27 | 2,048 | 2,053 | 2,037 | 2,049 | 596,700 |
2023/12/26 | 2,053 | 2,054 | 2,024 | 2,043 | 446,700 |
2023/12/25 | 2,046 | 2,065 | 2,035 | 2,046 | 337,200 |
2023/12/22 | 2,031 | 2,052 | 2,019 | 2,045 | 498,000 |
2023/12/21 | 2,040 | 2,053 | 2,033 | 2,042 | 303,600 |
2023/12/20 | 2,080 | 2,097 | 2,048 | 2,053 | 441,600 |
2023/12/19 | 2,101 | 2,117 | 2,077 | 2,091 | 1,056,300 |
2023/12/18 | 1,987 | 2,039 | 1,981 | 2,039 | 668,300 |
2023/12/15 | 2,068 | 2,070 | 1,989 | 2,004 | 774,400 |
2023/12/14 | 2,100 | 2,103 | 2,041 | 2,072 | 735,600 |
2023/12/13 | 2,116 | 2,135 | 2,090 | 2,091 | 495,300 |
2023/12/12 | 2,173 | 2,174 | 2,109 | 2,116 | 971,500 |
2023/12/11 | 2,094 | 2,186 | 2,090 | 2,170 | 1,472,300 |
2023/12/08 | 2,090 | 2,123 | 2,071 | 2,094 | 1,069,600 |
2023/12/07 | 2,055 | 2,085 | 2,049 | 2,073 | 679,800 |
2023/12/06 | 2,033 | 2,069 | 2,029 | 2,062 | 667,100 |
2023/12/05 | 2,037 | 2,051 | 2,025 | 2,045 | 663,000 |
2023/12/04 | 2,063 | 2,075 | 2,038 | 2,041 | 1,146,900 |
2023/12/01 | 2,061 | 2,079 | 2,048 | 2,079 | 1,572,500 |
2023/11/30 | 2,000 | 2,030 | 1,978 | 2,026 | 1,661,800 |
2023/11/29 | 1,959 | 2,005 | 1,926 | 1,990 | 2,146,100 |
2023/11/28 | 1,926 | 1,979 | 1,907 | 1,960 | 1,511,400 |
2023/11/27 | 1,916 | 1,919 | 1,881 | 1,906 | 733,000 |
2023/11/24 | 1,924 | 1,926 | 1,899 | 1,920 | 494,800 |
2023/11/22 | 1,919 | 1,931 | 1,909 | 1,916 | 481,000 |
2023/11/21 | 1,914 | 1,936 | 1,893 | 1,920 | 685,700 |
2023/11/20 | 1,931 | 1,962 | 1,920 | 1,920 | 534,100 |
2023/11/17 | 1,932 | 1,949 | 1,927 | 1,947 | 1,081,300 |
2023/11/16 | 1,989 | 1,992 | 1,921 | 1,929 | 1,006,900 |
2023/11/15 | 1,997 | 2,008 | 1,976 | 1,989 | 783,100 |
2023/11/14 | 2,070 | 2,070 | 1,983 | 2,007 | 1,084,300 |
2023/11/13 | 2,028 | 2,094 | 1,993 | 2,058 | 1,761,600 |
2023/11/10 | 2,017 | 2,043 | 1,944 | 2,035 | 2,535,000 |
2023/11/09 | 1,982 | 2,014 | 1,944 | 2,012 | 1,286,600 |
2023/11/08 | 1,951 | 1,992 | 1,950 | 1,985 | 1,350,400 |
2023/11/07 | 2,010 | 2,020 | 1,976 | 1,977 | 702,300 |
2023/11/06 | 2,020 | 2,020 | 1,996 | 2,007 | 672,100 |
2023/11/02 | 2,024 | 2,028 | 1,999 | 2,009 | 614,000 |
2023/11/01 | 2,021 | 2,029 | 2,007 | 2,024 | 721,800 |
2023/10/31 | 1,986 | 2,040 | 1,981 | 2,019 | 746,600 |
2023/10/30 | 1,968 | 1,986 | 1,957 | 1,974 | 782,000 |
2023/10/27 | 1,936 | 2,000 | 1,925 | 1,996 | 915,300 |
2023/10/26 | 1,919 | 1,946 | 1,908 | 1,938 | 826,400 |
2023/10/25 | 1,930 | 1,958 | 1,925 | 1,943 | 530,300 |
2023/10/24 | 1,908 | 1,924 | 1,871 | 1,915 | 813,900 |
2023/10/23 | 1,893 | 1,923 | 1,886 | 1,909 | 850,400 |
2023/10/20 | 1,871 | 1,902 | 1,862 | 1,887 | 945,800 |
2023/10/19 | 1,842 | 1,899 | 1,842 | 1,891 | 857,300 |
2023/10/18 | 1,829 | 1,861 | 1,817 | 1,853 | 821,900 |
2023/10/17 | 1,829 | 1,850 | 1,825 | 1,827 | 848,000 |
2023/10/16 | 1,837 | 1,840 | 1,803 | 1,821 | 844,100 |
2023/10/13 | 1,833 | 1,861 | 1,827 | 1,845 | 698,500 |
2023/10/12 | 1,894 | 1,895 | 1,854 | 1,855 | 1,045,700 |
2023/10/11 | 1,895 | 1,910 | 1,880 | 1,895 | 783,000 |
2023/10/10 | 1,885 | 1,899 | 1,871 | 1,890 | 960,500 |
2023/10/06 | 1,886 | 1,903 | 1,879 | 1,891 | 566,500 |
2023/10/05 | 1,888 | 1,900 | 1,851 | 1,885 | 1,111,000 |
2023/10/04 | 1,925 | 1,936 | 1,886 | 1,896 | 857,200 |
2023/10/03 | 1,963 | 1,963 | 1,932 | 1,939 | 487,300 |
2023/10/02 | 1,966 | 1,995 | 1,954 | 1,965 | 637,500 |
2023/09/29 | 1,997 | 2,001 | 1,948 | 1,966 | 810,200 |
2023/09/28 | 2,003 | 2,025 | 1,991 | 2,002 | 468,300 |
2023/09/27 | 2,010 | 2,022 | 1,983 | 2,022 | 599,400 |
2023/09/26 | 2,007 | 2,017 | 1,982 | 2,004 | 527,500 |
2023/09/25 | 2,015 | 2,030 | 2,007 | 2,020 | 410,000 |
2023/09/22 | 1,982 | 2,012 | 1,963 | 2,000 | 608,500 |
2023/09/21 | 1,995 | 2,014 | 1,993 | 2,003 | 426,000 |
2023/09/20 | 2,046 | 2,055 | 2,000 | 2,004 | 771,200 |
2023/09/19 | 2,050 | 2,068 | 2,027 | 2,067 | 785,500 |
2023/09/15 | 2,048 | 2,096 | 2,042 | 2,068 | 1,246,700 |
2023/09/14 | 2,023 | 2,058 | 2,011 | 2,049 | 973,700 |
2023/09/13 | 1,996 | 2,014 | 1,977 | 2,003 | 808,100 |
2023/09/12 | 1,966 | 1,984 | 1,960 | 1,980 | 417,200 |
2023/09/11 | 1,980 | 1,985 | 1,947 | 1,968 | 481,100 |
2023/09/08 | 1,972 | 2,003 | 1,949 | 1,981 | 994,500 |
2023/09/07 | 1,940 | 1,959 | 1,933 | 1,950 | 518,100 |
2023/09/06 | 1,953 | 1,959 | 1,936 | 1,943 | 640,400 |
2023/09/05 | 1,959 | 1,975 | 1,934 | 1,952 | 764,600 |
2023/09/04 | 1,931 | 1,951 | 1,907 | 1,946 | 851,300 |
2023/09/01 | 1,915 | 1,941 | 1,902 | 1,930 | 859,400 |
2023/08/31 | 1,913 | 1,919 | 1,891 | 1,899 | 639,600 |
2023/08/30 | 1,886 | 1,907 | 1,870 | 1,897 | 511,200 |
2023/08/29 | 1,880 | 1,898 | 1,871 | 1,889 | 400,800 |
2023/08/28 | 1,865 | 1,884 | 1,842 | 1,870 | 545,000 |
2023/08/25 | 1,878 | 1,880 | 1,837 | 1,844 | 511,000 |
2023/08/24 | 1,905 | 1,906 | 1,871 | 1,872 | 445,000 |
2023/08/23 | 1,898 | 1,920 | 1,894 | 1,899 | 437,400 |
2023/08/22 | 1,908 | 1,915 | 1,886 | 1,915 | 711,200 |
2023/08/21 | 1,900 | 1,925 | 1,899 | 1,909 | 790,300 |
2023/08/18 | 1,875 | 1,882 | 1,854 | 1,872 | 708,800 |
2023/08/17 | 1,890 | 1,907 | 1,871 | 1,888 | 1,217,600 |
2023/08/16 | 1,848 | 1,917 | 1,836 | 1,904 | 1,319,100 |
2023/08/15 | 1,832 | 1,859 | 1,816 | 1,838 | 1,118,500 |
2023/08/14 | 1,980 | 1,982 | 1,810 | 1,815 | 2,317,700 |
2023/08/10 | 1,816 | 2,051 | 1,816 | 1,992 | 6,543,200 |
2023/08/09 | 1,680 | 1,680 | 1,651 | 1,664 | 904,500 |
2023/08/08 | 1,645 | 1,682 | 1,645 | 1,681 | 860,600 |
2023/08/07 | 1,616 | 1,637 | 1,604 | 1,635 | 624,300 |
2023/08/04 | 1,608 | 1,616 | 1,595 | 1,612 | 387,400 |
2023/08/03 | 1,617 | 1,624 | 1,599 | 1,615 | 593,800 |
2023/08/02 | 1,634 | 1,635 | 1,612 | 1,621 | 514,200 |
2023/08/01 | 1,638 | 1,645 | 1,622 | 1,639 | 479,900 |
2023/07/31 | 1,646 | 1,651 | 1,634 | 1,640 | 474,900 |
2023/07/28 | 1,640 | 1,649 | 1,620 | 1,624 | 681,000 |
2023/07/27 | 1,641 | 1,658 | 1,627 | 1,657 | 628,300 |
2023/07/26 | 1,620 | 1,638 | 1,615 | 1,635 | 501,000 |
2023/07/25 | 1,614 | 1,620 | 1,607 | 1,617 | 440,000 |
2023/07/24 | 1,610 | 1,620 | 1,605 | 1,613 | 548,500 |
2023/07/21 | 1,570 | 1,591 | 1,565 | 1,591 | 561,900 |
2023/07/20 | 1,567 | 1,571 | 1,560 | 1,562 | 421,800 |
2023/07/19 | 1,560 | 1,565 | 1,554 | 1,561 | 426,500 |
2023/07/18 | 1,553 | 1,565 | 1,546 | 1,552 | 497,900 |
2023/07/14 | 1,550 | 1,558 | 1,536 | 1,551 | 515,500 |
2023/07/13 | 1,550 | 1,554 | 1,542 | 1,547 | 579,700 |
2023/07/12 | 1,551 | 1,554 | 1,543 | 1,548 | 427,600 |
2023/07/11 | 1,543 | 1,558 | 1,538 | 1,544 | 559,200 |
2023/07/10 | 1,530 | 1,542 | 1,521 | 1,534 | 770,500 |
2023/07/07 | 1,533 | 1,546 | 1,522 | 1,536 | 587,100 |
2023/07/06 | 1,538 | 1,545 | 1,525 | 1,537 | 532,100 |
2023/07/05 | 1,537 | 1,540 | 1,528 | 1,534 | 390,100 |
2023/07/04 | 1,545 | 1,548 | 1,537 | 1,541 | 399,000 |
2023/07/03 | 1,530 | 1,543 | 1,530 | 1,539 | 504,300 |
2023/06/30 | 1,518 | 1,532 | 1,515 | 1,524 | 594,300 |
2023/06/29 | 1,538 | 1,538 | 1,521 | 1,523 | 707,100 |
2023/06/28 | 1,555 | 1,571 | 1,550 | 1,566 | 714,400 |
2023/06/27 | 1,559 | 1,564 | 1,551 | 1,556 | 485,300 |
2023/06/26 | 1,558 | 1,568 | 1,538 | 1,559 | 589,100 |
2023/06/23 | 1,563 | 1,583 | 1,559 | 1,563 | 627,400 |
2023/06/22 | 1,579 | 1,580 | 1,555 | 1,558 | 748,300 |
2023/06/21 | 1,574 | 1,590 | 1,570 | 1,581 | 481,300 |
2023/06/20 | 1,591 | 1,595 | 1,554 | 1,574 | 912,600 |
2023/06/19 | 1,598 | 1,598 | 1,577 | 1,590 | 417,300 |
2023/06/16 | 1,583 | 1,587 | 1,570 | 1,587 | 959,200 |
2023/06/15 | 1,600 | 1,601 | 1,581 | 1,581 | 604,900 |
2023/06/14 | 1,615 | 1,615 | 1,595 | 1,600 | 699,300 |
2023/06/13 | 1,602 | 1,614 | 1,592 | 1,607 | 748,800 |
2023/06/12 | 1,600 | 1,614 | 1,591 | 1,609 | 473,900 |
2023/06/09 | 1,598 | 1,607 | 1,589 | 1,596 | 557,900 |
2023/06/08 | 1,579 | 1,588 | 1,573 | 1,575 | 473,100 |
2023/06/07 | 1,600 | 1,612 | 1,582 | 1,583 | 507,100 |
2023/06/06 | 1,592 | 1,599 | 1,582 | 1,599 | 335,700 |