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

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
2026/01/30 3,401 3,435 3,367 3,430 713,700
2026/01/29 3,333 3,349 3,314 3,331 1,044,600
2026/01/28 3,383 3,386 3,345 3,357 1,288,400
2026/01/27 3,395 3,405 3,371 3,383 590,000
2026/01/26 3,360 3,411 3,338 3,391 816,700
2026/01/23 3,392 3,418 3,357 3,361 709,700
2026/01/22 3,416 3,464 3,401 3,406 546,300
2026/01/21 3,450 3,465 3,419 3,444 624,800
2026/01/20 3,430 3,449 3,393 3,436 1,053,500
2026/01/19 3,364 3,458 3,352 3,458 952,700
2026/01/16 3,301 3,332 3,267 3,307 870,600
2026/01/15 3,336 3,369 3,312 3,332 545,400
2026/01/14 3,352 3,388 3,330 3,336 849,500
2026/01/13 3,300 3,333 3,248 3,318 1,012,000
2026/01/09 3,340 3,378 3,281 3,291 988,900
2026/01/08 3,315 3,369 3,303 3,353 1,250,000
2026/01/07 3,291 3,347 3,278 3,287 1,516,300
2026/01/06 3,226 3,291 3,205 3,291 1,093,800
2026/01/05 3,153 3,163 3,116 3,163 728,100
2025/12/30 3,217 3,226 3,161 3,169 585,700
2025/12/29 3,162 3,232 3,155 3,210 1,542,800
2025/12/26 3,161 3,206 3,160 3,206 610,800
2025/12/25 3,206 3,219 3,152 3,162 631,300
2025/12/24 3,192 3,213 3,168 3,200 681,800
2025/12/23 3,138 3,188 3,130 3,171 857,900
2025/12/22 3,141 3,148 3,096 3,131 854,800
2025/12/19 3,143 3,150 3,113 3,137 1,079,000
2025/12/18 3,095 3,163 3,076 3,118 1,194,700
2025/12/17 3,015 3,114 3,000 3,093 1,306,900
2025/12/16 2,983 3,033 2,969 3,005 1,194,000
2025/12/15 2,989 3,003 2,961 2,971 723,100
2025/12/12 2,904 2,976 2,900 2,959 1,201,000
2025/12/11 2,925 2,928 2,871 2,904 724,100
2025/12/10 2,860 2,875 2,828 2,875 462,400
2025/12/09 2,857 2,863 2,812 2,839 479,200
2025/12/08 2,843 2,870 2,826 2,850 555,600
2025/12/05 2,839 2,844 2,808 2,813 556,900
2025/12/04 2,801 2,855 2,800 2,839 587,100
2025/12/03 2,845 2,854 2,826 2,827 497,200
2025/12/02 2,857 2,876 2,825 2,868 574,000
2025/12/01 2,851 2,870 2,799 2,844 794,200
2025/11/28 2,862 2,894 2,857 2,886 630,100
2025/11/27 2,908 2,920 2,854 2,864 602,500
2025/11/26 2,860 2,904 2,842 2,904 554,200
2025/11/25 2,896 2,908 2,851 2,869 776,700
2025/11/21 2,842 2,909 2,795 2,891 1,144,300
2025/11/20 2,807 2,817 2,778 2,792 736,200
2025/11/19 2,760 2,809 2,746 2,806 1,040,200
2025/11/18 2,760 2,764 2,717 2,761 1,000,500
2025/11/17 2,689 2,766 2,687 2,760 1,207,700
2025/11/14 2,680 2,687 2,653 2,687 537,700
2025/11/13 2,654 2,679 2,639 2,679 511,500
2025/11/12 2,679 2,716 2,646 2,654 807,700
2025/11/11 2,626 2,675 2,620 2,675 705,100
2025/11/10 2,610 2,631 2,569 2,626 670,400
2025/11/07 2,571 2,605 2,564 2,597 659,900
2025/11/06 2,550 2,600 2,547 2,583 839,700
2025/11/05 2,590 2,649 2,572 2,591 1,331,300
2025/11/04 2,620 2,683 2,587 2,631 1,914,200
2025/10/31 2,510 2,530 2,463 2,464 743,700
2025/10/30 2,450 2,471 2,437 2,464 650,100
2025/10/29 2,516 2,537 2,440 2,444 755,700
2025/10/28 2,565 2,568 2,526 2,537 412,800
2025/10/27 2,558 2,577 2,543 2,559 410,000
2025/10/24 2,540 2,558 2,518 2,558 544,200
2025/10/23 2,561 2,572 2,540 2,556 428,400
2025/10/22 2,544 2,569 2,541 2,561 350,400
2025/10/21 2,517 2,541 2,512 2,531 397,100
2025/10/20 2,520 2,525 2,503 2,518 387,500
2025/10/17 2,486 2,505 2,477 2,497 446,200
2025/10/16 2,502 2,519 2,469 2,477 508,200
2025/10/15 2,525 2,543 2,499 2,517 537,500
2025/10/14 2,516 2,544 2,502 2,519 606,300
2025/10/10 2,525 2,550 2,513 2,533 535,600
2025/10/09 2,530 2,548 2,520 2,545 614,900
2025/10/08 2,560 2,578 2,522 2,525 577,000
2025/10/07 2,526 2,552 2,520 2,543 467,800
2025/10/06 2,569 2,580 2,529 2,544 786,500
2025/10/03 2,588 2,611 2,546 2,553 520,800
2025/10/02 2,632 2,639 2,593 2,599 570,900
2025/10/01 2,605 2,646 2,600 2,644 588,900
2025/09/30 2,649 2,650 2,624 2,635 368,200
2025/09/29 2,715 2,723 2,634 2,645 536,100
2025/09/26 2,689 2,718 2,675 2,713 657,400
2025/09/25 2,679 2,685 2,656 2,675 633,100
2025/09/24 2,650 2,715 2,648 2,682 791,900
2025/09/22 2,673 2,685 2,636 2,636 440,200
2025/09/19 2,650 2,677 2,647 2,660 628,400
2025/09/18 2,695 2,695 2,658 2,672 334,900
2025/09/17 2,665 2,695 2,660 2,663 492,100
2025/09/16 2,670 2,684 2,655 2,682 562,700
2025/09/12 2,735 2,736 2,670 2,674 659,900
2025/09/11 2,674 2,700 2,663 2,700 631,600
2025/09/10 2,700 2,711 2,677 2,685 538,400
2025/09/09 2,705 2,712 2,680 2,691 762,100
2025/09/08 2,734 2,735 2,657 2,703 793,100
2025/09/05 2,691 2,746 2,668 2,735 863,500
2025/09/04 2,688 2,700 2,656 2,692 638,200
2025/09/03 2,664 2,688 2,636 2,688 737,600
2025/09/02 2,645 2,682 2,635 2,664 711,100
2025/09/01 2,566 2,646 2,565 2,633 733,800
2025/08/29 2,551 2,573 2,541 2,573 583,200
2025/08/28 2,567 2,601 2,559 2,572 397,100
2025/08/27 2,555 2,567 2,540 2,566 411,300
2025/08/26 2,617 2,617 2,562 2,566 543,900
2025/08/25 2,624 2,633 2,596 2,611 532,400
2025/08/22 2,641 2,653 2,628 2,636 391,200
2025/08/21 2,689 2,692 2,652 2,653 575,600
2025/08/20 2,611 2,695 2,611 2,689 1,173,200
2025/08/19 2,609 2,627 2,590 2,627 846,500
2025/08/18 2,589 2,625 2,575 2,575 650,700
2025/08/15 2,599 2,610 2,576 2,593 691,700
2025/08/14 2,611 2,621 2,578 2,594 565,700
2025/08/13 2,630 2,632 2,586 2,610 753,600
2025/08/12 2,637 2,652 2,602 2,637 1,522,600
2025/08/08 2,600 2,625 2,596 2,617 1,071,400
2025/08/07 2,620 2,630 2,565 2,583 1,692,500
2025/08/06 2,646 2,648 2,593 2,618 1,842,900
2025/08/05 2,600 2,628 2,573 2,610 2,642,500
2025/08/04 2,528 2,596 2,478 2,581 5,938,400
2025/08/01 2,310 2,310 2,228 2,228 1,833,400
2025/07/31 2,302 2,313 2,300 2,310 758,600
2025/07/30 2,279 2,308 2,278 2,295 2,146,600
2025/07/29 2,298 2,300 2,271 2,278 648,100
2025/07/28 2,325 2,331 2,305 2,320 675,600
2025/07/25 2,350 2,354 2,323 2,326 468,200
2025/07/24 2,335 2,347 2,333 2,342 477,200
2025/07/23 2,330 2,350 2,313 2,335 630,700
2025/07/22 2,341 2,365 2,324 2,330 598,100
2025/07/18 2,327 2,367 2,317 2,352 951,500
2025/07/17 2,265 2,317 2,263 2,315 865,300
2025/07/16 2,249 2,270 2,248 2,265 544,900
2025/07/15 2,278 2,278 2,247 2,258 515,900
2025/07/14 2,261 2,267 2,248 2,255 910,200
2025/07/11 2,277 2,285 2,258 2,261 622,100
2025/07/10 2,323 2,336 2,262 2,270 774,000
2025/07/09 2,317 2,356 2,316 2,338 874,400
2025/07/08 2,340 2,349 2,303 2,312 869,600
2025/07/07 2,313 2,335 2,310 2,335 480,000
2025/07/04 2,319 2,327 2,309 2,315 417,500
2025/07/03 2,310 2,319 2,289 2,319 633,500
2025/07/02 2,338 2,346 2,324 2,327 531,800
2025/07/01 2,321 2,342 2,310 2,325 775,700
2025/06/30 2,349 2,361 2,321 2,326 623,200
2025/06/27 2,325 2,344 2,319 2,339 845,800
2025/06/26 2,334 2,349 2,325 2,348 1,404,100
2025/06/25 2,341 2,366 2,331 2,341 724,400
2025/06/24 2,380 2,392 2,359 2,361 665,000
2025/06/23 2,360 2,398 2,358 2,379 777,400
2025/06/20 2,337 2,355 2,313 2,355 1,525,600
2025/06/19 2,370 2,371 2,314 2,337 1,052,300
2025/06/18 2,321 2,343 2,320 2,330 652,100
2025/06/17 2,359 2,373 2,318 2,318 965,300
2025/06/16 2,372 2,386 2,346 2,359 888,000
2025/06/13 2,344 2,356 2,341 2,347 538,000
2025/06/12 2,375 2,375 2,332 2,341 585,800
2025/06/11 2,335 2,351 2,331 2,351 523,500
2025/06/10 2,367 2,369 2,328 2,332 699,200
2025/06/09 2,380 2,386 2,360 2,360 563,700
2025/06/06 2,385 2,394 2,379 2,389 373,400
2025/06/05 2,365 2,384 2,358 2,381 641,700
2025/06/04 2,375 2,415 2,367 2,392 761,900
2025/06/03 2,355 2,371 2,346 2,364 510,800
2025/06/02 2,370 2,375 2,345 2,349 689,700
2025/05/30 2,338 2,390 2,334 2,382 1,158,000
2025/05/29 2,356 2,369 2,332 2,341 785,900
2025/05/28 2,369 2,379 2,360 2,374 551,200
2025/05/27 2,390 2,396 2,359 2,374 522,400
2025/05/26 2,371 2,384 2,365 2,384 500,700
2025/05/23 2,357 2,365 2,346 2,363 663,900
2025/05/22 2,362 2,366 2,345 2,357 729,600
2025/05/21 2,408 2,410 2,364 2,368 700,600
2025/05/20 2,465 2,468 2,385 2,390 886,300
2025/05/19 2,480 2,485 2,444 2,465 503,400
2025/05/16 2,465 2,498 2,456 2,480 725,600
2025/05/15 2,398 2,427 2,388 2,427 522,300
2025/05/14 2,484 2,488 2,391 2,398 1,022,500
2025/05/13 2,490 2,520 2,464 2,477 1,023,500
2025/05/12 2,500 2,507 2,451 2,474 781,400
2025/05/09 2,510 2,519 2,488 2,509 776,800
2025/05/08 2,500 2,513 2,461 2,508 925,000
2025/05/07 2,414 2,511 2,408 2,501 1,675,900
2025/05/02 2,446 2,488 2,396 2,408 3,102,800
2025/05/01 2,670 2,675 2,627 2,646 631,300
2025/04/30 2,676 2,686 2,652 2,680 954,600
2025/04/28 2,640 2,664 2,627 2,645 689,300
2025/04/25 2,655 2,691 2,635 2,657 661,700
2025/04/24 2,692 2,698 2,654 2,657 763,100
2025/04/23 2,620 2,745 2,616 2,709 1,819,500
2025/04/22 2,530 2,570 2,524 2,570 438,400
2025/04/21 2,528 2,537 2,498 2,535 438,600
2025/04/18 2,504 2,528 2,495 2,528 342,000
2025/04/17 2,495 2,514 2,481 2,504 389,300
2025/04/16 2,466 2,529 2,452 2,486 658,200
2025/04/15 2,450 2,475 2,438 2,466 402,500
2025/04/14 2,430 2,446 2,423 2,433 370,100
2025/04/11 2,313 2,409 2,308 2,385 535,200
2025/04/10 2,366 2,405 2,316 2,401 610,800
2025/04/09 2,311 2,334 2,278 2,316 660,900
2025/04/08 2,295 2,328 2,269 2,326 628,100

このページの先頭へ