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
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

このページの先頭へ