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 |
---|---|---|---|---|---|
2024/07/26 | 2,143 | 2,197 | 2,143 | 2,178 | 510,600 |
2024/07/25 | 2,173 | 2,199 | 2,138 | 2,175 | 851,200 |
2024/07/24 | 2,273 | 2,274 | 2,182 | 2,185 | 823,800 |
2024/07/23 | 2,232 | 2,276 | 2,222 | 2,273 | 716,000 |
2024/07/22 | 2,256 | 2,268 | 2,227 | 2,236 | 706,700 |
2024/07/19 | 2,297 | 2,300 | 2,240 | 2,254 | 744,300 |
2024/07/18 | 2,255 | 2,294 | 2,234 | 2,277 | 759,000 |
2024/07/17 | 2,223 | 2,240 | 2,201 | 2,235 | 654,000 |
2024/07/16 | 2,212 | 2,215 | 2,184 | 2,187 | 689,000 |
2024/07/12 | 2,192 | 2,227 | 2,182 | 2,227 | 699,500 |
2024/07/11 | 2,160 | 2,192 | 2,160 | 2,181 | 714,200 |
2024/07/10 | 2,111 | 2,158 | 2,109 | 2,157 | 910,500 |
2024/07/09 | 2,074 | 2,159 | 2,068 | 2,121 | 1,784,800 |
2024/07/08 | 1,999 | 2,050 | 1,997 | 2,045 | 793,700 |
2024/07/05 | 2,015 | 2,025 | 1,998 | 2,004 | 371,300 |
2024/07/04 | 2,005 | 2,017 | 1,992 | 1,999 | 388,900 |
2024/07/03 | 2,019 | 2,022 | 1,980 | 2,003 | 569,100 |
2024/07/02 | 2,030 | 2,042 | 2,009 | 2,032 | 715,800 |
2024/07/01 | 2,021 | 2,028 | 1,989 | 2,008 | 641,900 |
2024/06/28 | 2,021 | 2,042 | 2,008 | 2,017 | 743,600 |
2024/06/27 | 1,984 | 2,025 | 1,979 | 2,019 | 518,300 |
2024/06/26 | 2,022 | 2,046 | 2,017 | 2,028 | 960,000 |
2024/06/25 | 1,985 | 2,017 | 1,980 | 2,015 | 703,700 |
2024/06/24 | 1,970 | 1,985 | 1,961 | 1,975 | 542,500 |
2024/06/21 | 1,952 | 1,964 | 1,938 | 1,938 | 987,800 |
2024/06/20 | 1,941 | 1,955 | 1,931 | 1,934 | 379,800 |
2024/06/19 | 1,934 | 1,947 | 1,917 | 1,941 | 452,200 |
2024/06/18 | 1,935 | 1,943 | 1,920 | 1,927 | 486,300 |
2024/06/17 | 1,920 | 1,928 | 1,907 | 1,928 | 463,200 |
2024/06/14 | 1,908 | 1,922 | 1,891 | 1,915 | 749,800 |
2024/06/13 | 1,910 | 1,926 | 1,902 | 1,910 | 417,200 |
2024/06/12 | 1,908 | 1,915 | 1,894 | 1,909 | 507,600 |
2024/06/11 | 1,926 | 1,948 | 1,892 | 1,896 | 611,800 |
2024/06/10 | 1,924 | 1,934 | 1,911 | 1,926 | 315,000 |
2024/06/07 | 1,924 | 1,929 | 1,911 | 1,918 | 347,100 |
2024/06/06 | 1,925 | 1,932 | 1,900 | 1,915 | 719,200 |
2024/06/05 | 1,918 | 1,934 | 1,909 | 1,917 | 607,700 |
2024/06/04 | 1,859 | 1,909 | 1,854 | 1,909 | 820,700 |
2024/06/03 | 1,849 | 1,886 | 1,846 | 1,854 | 602,400 |
2024/05/31 | 1,807 | 1,842 | 1,807 | 1,833 | 916,400 |
2024/05/30 | 1,783 | 1,805 | 1,774 | 1,802 | 690,100 |
2024/05/29 | 1,816 | 1,820 | 1,776 | 1,777 | 658,300 |
2024/05/28 | 1,841 | 1,847 | 1,811 | 1,816 | 631,300 |
2024/05/27 | 1,830 | 1,859 | 1,823 | 1,851 | 602,400 |
2024/05/24 | 1,828 | 1,847 | 1,825 | 1,837 | 608,900 |
2024/05/23 | 1,869 | 1,871 | 1,834 | 1,834 | 1,133,800 |
2024/05/22 | 1,890 | 1,908 | 1,871 | 1,871 | 724,200 |
2024/05/21 | 1,929 | 1,930 | 1,885 | 1,885 | 860,900 |
2024/05/20 | 1,935 | 1,953 | 1,917 | 1,932 | 805,000 |
2024/05/17 | 1,949 | 1,968 | 1,940 | 1,952 | 601,700 |
2024/05/16 | 1,964 | 1,966 | 1,931 | 1,963 | 511,000 |
2024/05/15 | 1,978 | 1,985 | 1,959 | 1,966 | 1,072,400 |
2024/05/14 | 1,961 | 1,993 | 1,961 | 1,968 | 864,600 |
2024/05/13 | 1,952 | 1,967 | 1,929 | 1,951 | 1,066,500 |
2024/05/10 | 2,021 | 2,025 | 1,957 | 1,960 | 1,340,400 |
2024/05/09 | 1,978 | 2,068 | 1,954 | 2,020 | 3,090,500 |
2024/05/08 | 2,217 | 2,225 | 2,162 | 2,178 | 866,200 |
2024/05/07 | 2,260 | 2,265 | 2,213 | 2,218 | 697,900 |
2024/05/02 | 2,245 | 2,256 | 2,230 | 2,242 | 612,300 |
2024/05/01 | 2,225 | 2,254 | 2,219 | 2,229 | 818,500 |
2024/04/30 | 2,203 | 2,210 | 2,177 | 2,210 | 512,200 |
2024/04/26 | 2,159 | 2,194 | 2,137 | 2,193 | 444,500 |
2024/04/25 | 2,175 | 2,198 | 2,163 | 2,170 | 667,000 |
2024/04/24 | 2,226 | 2,240 | 2,159 | 2,213 | 906,900 |
2024/04/23 | 2,181 | 2,212 | 2,180 | 2,209 | 493,500 |
2024/04/22 | 2,147 | 2,198 | 2,135 | 2,193 | 485,100 |
2024/04/19 | 2,132 | 2,132 | 2,093 | 2,126 | 776,500 |
2024/04/18 | 2,162 | 2,174 | 2,133 | 2,137 | 548,500 |
2024/04/17 | 2,199 | 2,205 | 2,143 | 2,150 | 573,100 |
2024/04/16 | 2,248 | 2,251 | 2,192 | 2,199 | 612,400 |
2024/04/15 | 2,251 | 2,280 | 2,244 | 2,275 | 665,400 |
2024/04/12 | 2,252 | 2,273 | 2,230 | 2,251 | 715,700 |
2024/04/11 | 2,215 | 2,238 | 2,204 | 2,229 | 632,100 |
2024/04/10 | 2,220 | 2,248 | 2,204 | 2,236 | 436,000 |
2024/04/09 | 2,244 | 2,263 | 2,207 | 2,233 | 695,700 |
2024/04/08 | 2,203 | 2,207 | 2,182 | 2,200 | 424,600 |
2024/04/05 | 2,169 | 2,187 | 2,158 | 2,185 | 464,300 |
2024/04/04 | 2,179 | 2,194 | 2,158 | 2,171 | 507,000 |
2024/04/03 | 2,131 | 2,188 | 2,125 | 2,176 | 666,900 |
2024/04/02 | 2,160 | 2,193 | 2,121 | 2,131 | 627,300 |
2024/04/01 | 2,218 | 2,218 | 2,173 | 2,180 | 534,700 |
2024/03/29 | 2,227 | 2,238 | 2,204 | 2,218 | 556,400 |
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 |