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
2021/12/30 1,340 1,340 1,313 1,320 493,300
2021/12/29 1,343 1,364 1,338 1,344 353,000
2021/12/28 1,366 1,380 1,360 1,365 655,000
2021/12/27 1,380 1,383 1,350 1,353 407,300
2021/12/24 1,379 1,389 1,374 1,384 264,200
2021/12/23 1,365 1,378 1,364 1,373 281,400
2021/12/22 1,367 1,386 1,357 1,367 376,200
2021/12/21 1,347 1,374 1,339 1,361 506,400
2021/12/20 1,333 1,360 1,333 1,337 541,800
2021/12/17 1,344 1,354 1,333 1,347 1,060,700
2021/12/16 1,348 1,356 1,334 1,342 603,600
2021/12/15 1,341 1,353 1,333 1,339 592,600
2021/12/14 1,345 1,360 1,340 1,349 498,400
2021/12/13 1,384 1,394 1,352 1,360 417,100
2021/12/10 1,375 1,384 1,345 1,359 699,200
2021/12/09 1,365 1,419 1,364 1,391 943,600
2021/12/08 1,367 1,384 1,350 1,365 827,500
2021/12/07 1,333 1,369 1,322 1,366 1,118,700
2021/12/06 1,306 1,335 1,305 1,315 848,900
2021/12/03 1,245 1,314 1,238 1,312 988,600
2021/12/02 1,257 1,269 1,247 1,253 894,100
2021/12/01 1,246 1,289 1,236 1,282 1,113,600
2021/11/30 1,285 1,317 1,265 1,265 1,324,700
2021/11/29 1,317 1,318 1,287 1,294 1,185,700
2021/11/26 1,385 1,389 1,326 1,335 1,557,700
2021/11/25 1,415 1,418 1,393 1,398 907,000
2021/11/24 1,452 1,452 1,416 1,419 599,100
2021/11/22 1,450 1,450 1,421 1,442 659,700
2021/11/19 1,471 1,486 1,451 1,454 712,000
2021/11/18 1,470 1,482 1,456 1,475 695,100
2021/11/17 1,501 1,504 1,471 1,473 1,206,000
2021/11/16 1,527 1,546 1,520 1,522 430,000
2021/11/15 1,546 1,557 1,514 1,535 654,700
2021/11/12 1,508 1,585 1,508 1,543 1,076,800
2021/11/11 1,535 1,550 1,521 1,533 908,200
2021/11/10 1,553 1,554 1,530 1,541 592,800
2021/11/09 1,591 1,600 1,553 1,558 530,200
2021/11/08 1,604 1,617 1,583 1,601 920,800
2021/11/05 1,564 1,595 1,563 1,591 485,400
2021/11/04 1,587 1,587 1,566 1,585 389,600
2021/11/02 1,574 1,589 1,569 1,578 571,900
2021/11/01 1,585 1,587 1,557 1,571 547,900
2021/10/29 1,524 1,567 1,507 1,564 773,900
2021/10/28 1,525 1,547 1,518 1,545 463,100
2021/10/27 1,534 1,544 1,526 1,535 489,900
2021/10/26 1,532 1,549 1,522 1,528 489,100
2021/10/25 1,556 1,559 1,524 1,532 648,900
2021/10/22 1,577 1,590 1,568 1,569 527,100
2021/10/21 1,607 1,612 1,591 1,601 641,300
2021/10/20 1,639 1,639 1,614 1,620 452,200
2021/10/19 1,624 1,635 1,603 1,623 523,700
2021/10/18 1,640 1,650 1,629 1,630 514,000
2021/10/15 1,650 1,658 1,640 1,649 447,500
2021/10/14 1,612 1,641 1,598 1,639 532,100
2021/10/13 1,627 1,629 1,605 1,618 619,600
2021/10/12 1,640 1,645 1,622 1,622 525,600
2021/10/11 1,648 1,652 1,637 1,651 404,800
2021/10/08 1,659 1,671 1,641 1,649 393,900
2021/10/07 1,663 1,672 1,643 1,652 496,300
2021/10/06 1,629 1,672 1,625 1,660 1,103,900
2021/10/05 1,625 1,640 1,606 1,619 836,700
2021/10/04 1,610 1,633 1,600 1,625 712,100
2021/10/01 1,600 1,602 1,573 1,598 735,400
2021/09/30 1,641 1,649 1,616 1,619 817,900
2021/09/29 1,615 1,646 1,605 1,646 749,200
2021/09/28 1,633 1,634 1,620 1,626 501,500
2021/09/27 1,619 1,633 1,612 1,622 558,800
2021/09/24 1,615 1,619 1,602 1,614 645,500
2021/09/22 1,627 1,629 1,587 1,588 813,700
2021/09/21 1,615 1,639 1,596 1,632 687,600
2021/09/17 1,630 1,633 1,610 1,631 667,000
2021/09/16 1,607 1,625 1,604 1,625 568,600
2021/09/15 1,621 1,623 1,592 1,596 575,300
2021/09/14 1,636 1,639 1,621 1,635 524,300
2021/09/13 1,624 1,626 1,602 1,625 668,800
2021/09/10 1,610 1,627 1,603 1,619 884,400
2021/09/09 1,583 1,606 1,583 1,598 602,800
2021/09/08 1,598 1,602 1,577 1,587 694,000
2021/09/07 1,573 1,592 1,566 1,589 759,500
2021/09/06 1,594 1,600 1,566 1,571 677,000
2021/09/03 1,573 1,597 1,566 1,582 1,019,700
2021/09/02 1,570 1,576 1,542 1,565 798,400
2021/09/01 1,547 1,568 1,544 1,568 1,068,900
2021/08/31 1,540 1,541 1,515 1,534 656,300
2021/08/30 1,507 1,526 1,502 1,526 656,200
2021/08/27 1,492 1,508 1,477 1,507 1,314,300
2021/08/26 1,524 1,537 1,515 1,528 943,300
2021/08/25 1,542 1,554 1,533 1,547 698,300
2021/08/24 1,564 1,564 1,532 1,538 787,200
2021/08/23 1,557 1,566 1,541 1,553 818,600
2021/08/20 1,525 1,552 1,525 1,550 1,125,500
2021/08/19 1,498 1,547 1,495 1,545 1,044,700
2021/08/18 1,490 1,531 1,483 1,526 1,183,000
2021/08/17 1,489 1,511 1,473 1,507 1,522,200
2021/08/16 1,528 1,528 1,490 1,490 2,145,500
2021/08/13 1,591 1,592 1,527 1,527 2,654,100
2021/08/12 1,701 1,708 1,577 1,579 4,923,500
2021/08/11 1,837 1,869 1,835 1,861 864,000
2021/08/10 1,788 1,821 1,783 1,801 557,700
2021/08/06 1,780 1,805 1,773 1,785 348,000
2021/08/05 1,748 1,781 1,742 1,779 282,000
2021/08/04 1,765 1,787 1,752 1,760 597,400
2021/08/03 1,766 1,805 1,765 1,790 551,600
2021/08/02 1,802 1,806 1,765 1,792 713,800
2021/07/30 1,857 1,857 1,778 1,784 1,046,700
2021/07/29 1,883 1,899 1,855 1,857 1,724,300
2021/07/28 1,891 1,894 1,867 1,886 681,000
2021/07/27 1,890 1,920 1,857 1,891 973,900
2021/07/26 1,863 1,883 1,855 1,876 961,900
2021/07/21 1,813 1,834 1,798 1,816 608,400
2021/07/20 1,784 1,803 1,770 1,795 511,800
2021/07/19 1,837 1,852 1,790 1,804 662,000
2021/07/16 1,835 1,878 1,822 1,862 821,300
2021/07/15 1,846 1,867 1,832 1,837 817,800
2021/07/14 1,808 1,858 1,794 1,835 1,078,700
2021/07/13 1,760 1,786 1,753 1,784 582,300
2021/07/12 1,749 1,753 1,733 1,749 449,300
2021/07/09 1,704 1,730 1,696 1,722 857,200
2021/07/08 1,782 1,783 1,738 1,738 830,700
2021/07/07 1,760 1,791 1,752 1,782 558,700
2021/07/06 1,769 1,785 1,749 1,780 512,600
2021/07/05 1,760 1,772 1,755 1,756 346,600
2021/07/02 1,769 1,790 1,765 1,771 643,100
2021/07/01 1,746 1,772 1,738 1,772 663,000
2021/06/30 1,767 1,782 1,735 1,736 869,500
2021/06/29 1,735 1,757 1,733 1,751 710,200
2021/06/28 1,762 1,781 1,753 1,780 895,900
2021/06/25 1,762 1,778 1,752 1,769 682,700
2021/06/24 1,754 1,761 1,731 1,732 603,300
2021/06/23 1,787 1,789 1,761 1,761 596,600
2021/06/22 1,821 1,829 1,778 1,780 738,400
2021/06/21 1,811 1,815 1,767 1,770 1,002,700
2021/06/18 1,857 1,872 1,828 1,844 981,600
2021/06/17 1,848 1,869 1,848 1,852 529,700
2021/06/16 1,841 1,876 1,841 1,847 835,700
2021/06/15 1,796 1,827 1,786 1,822 718,700
2021/06/14 1,822 1,836 1,787 1,787 815,700
2021/06/11 1,840 1,843 1,816 1,821 756,400
2021/06/10 1,865 1,879 1,841 1,845 520,900
2021/06/09 1,877 1,901 1,862 1,865 869,600
2021/06/08 1,855 1,889 1,854 1,873 738,500
2021/06/07 1,874 1,878 1,847 1,858 684,500
2021/06/04 1,835 1,874 1,817 1,866 984,000
2021/06/03 1,784 1,864 1,782 1,848 1,254,000
2021/06/02 1,754 1,785 1,721 1,776 1,447,900
2021/06/01 1,813 1,813 1,765 1,773 778,800
2021/05/31 1,858 1,858 1,804 1,804 846,500
2021/05/28 1,870 1,898 1,854 1,855 1,107,600
2021/05/27 1,830 1,909 1,830 1,874 11,651,300
2021/05/26 1,781 1,832 1,768 1,825 1,701,900
2021/05/25 1,800 1,816 1,775 1,797 1,285,200
2021/05/24 1,793 1,814 1,778 1,800 1,238,200
2021/05/21 1,755 1,797 1,755 1,782 999,800
2021/05/20 1,753 1,798 1,751 1,772 923,000
2021/05/19 1,807 1,812 1,754 1,773 1,326,600
2021/05/18 1,850 1,852 1,809 1,837 1,326,700
2021/05/17 1,793 1,874 1,788 1,856 1,006,100
2021/05/14 1,726 1,819 1,704 1,816 1,244,300
2021/05/13 1,830 1,867 1,813 1,834 983,700
2021/05/12 1,793 1,843 1,789 1,839 1,251,400
2021/05/11 1,821 1,829 1,798 1,823 740,200
2021/05/10 1,809 1,836 1,789 1,831 682,500
2021/05/07 1,819 1,834 1,800 1,809 852,800
2021/05/06 1,776 1,824 1,771 1,818 1,263,500
2021/04/30 1,767 1,776 1,740 1,745 808,200
2021/04/28 1,775 1,778 1,739 1,754 795,900
2021/04/27 1,754 1,785 1,749 1,775 1,111,600
2021/04/26 1,701 1,741 1,687 1,740 968,900
2021/04/23 1,667 1,701 1,667 1,701 490,600
2021/04/22 1,700 1,720 1,678 1,700 678,200
2021/04/21 1,699 1,699 1,658 1,675 681,600
2021/04/20 1,723 1,725 1,703 1,712 578,100
2021/04/19 1,740 1,760 1,720 1,724 568,100
2021/04/16 1,749 1,753 1,716 1,727 658,400
2021/04/15 1,741 1,777 1,738 1,739 477,700
2021/04/14 1,760 1,765 1,732 1,745 615,700
2021/04/13 1,792 1,802 1,773 1,777 642,100
2021/04/12 1,782 1,800 1,772 1,785 481,100
2021/04/09 1,779 1,805 1,770 1,775 797,800
2021/04/08 1,843 1,844 1,785 1,795 643,100
2021/04/07 1,843 1,862 1,822 1,825 788,500
2021/04/06 1,895 1,900 1,818 1,831 918,200
2021/04/05 1,895 1,909 1,869 1,903 656,400
2021/04/02 1,904 1,919 1,880 1,895 567,600
2021/04/01 1,934 1,955 1,874 1,888 970,400
2021/03/31 1,939 1,942 1,908 1,929 1,010,100
2021/03/30 1,946 1,955 1,927 1,940 908,500
2021/03/29 2,041 2,041 1,938 1,966 865,600
2021/03/26 2,037 2,039 1,991 2,002 551,800
2021/03/25 1,988 2,034 1,974 2,008 594,000
2021/03/24 2,067 2,068 1,976 1,980 802,000
2021/03/23 2,125 2,131 2,089 2,092 612,900
2021/03/22 2,061 2,115 2,052 2,106 555,900
2021/03/19 2,070 2,092 2,051 2,090 896,900
2021/03/18 2,028 2,064 2,011 2,062 583,100
2021/03/17 2,017 2,034 1,995 2,029 600,200
2021/03/16 2,033 2,035 2,012 2,027 479,000
2021/03/15 1,983 2,045 1,980 2,036 778,300
2021/03/12 1,957 1,958 1,905 1,953 711,300
2021/03/11 1,969 1,979 1,946 1,960 569,300
2021/03/10 1,968 1,994 1,938 1,951 703,300
2021/03/09 1,920 2,008 1,898 2,007 924,200
2021/03/08 1,908 1,909 1,870 1,888 559,000
2021/03/05 1,846 1,873 1,811 1,873 508,500
2021/03/04 1,851 1,853 1,806 1,831 607,900
2021/03/03 1,859 1,873 1,833 1,869 556,100
2021/03/02 1,900 1,910 1,828 1,840 810,800
2021/03/01 1,833 1,894 1,824 1,888 900,900
2021/02/26 1,887 1,887 1,822 1,830 812,200
2021/02/25 1,880 1,898 1,855 1,889 693,900
2021/02/24 1,832 1,908 1,826 1,880 850,200
2021/02/22 1,825 1,862 1,807 1,832 463,600
2021/02/19 1,867 1,887 1,820 1,828 810,000
2021/02/18 1,812 1,868 1,806 1,861 769,900
2021/02/17 1,787 1,820 1,774 1,798 452,000
2021/02/16 1,795 1,809 1,766 1,792 487,700
2021/02/15 1,826 1,845 1,760 1,773 533,900
2021/02/12 1,820 1,840 1,789 1,810 1,129,400
2021/02/10 1,728 1,830 1,728 1,830 1,151,700
2021/02/09 1,794 1,795 1,697 1,702 1,093,400
2021/02/08 1,721 1,764 1,704 1,762 816,100
2021/02/05 1,678 1,738 1,664 1,729 823,200
2021/02/04 1,641 1,672 1,625 1,670 683,000
2021/02/03 1,612 1,661 1,607 1,659 628,500
2021/02/02 1,605 1,622 1,579 1,620 747,500
2021/02/01 1,585 1,604 1,560 1,581 626,100
2021/01/29 1,613 1,633 1,582 1,585 686,200
2021/01/28 1,568 1,621 1,563 1,618 763,300
2021/01/27 1,595 1,599 1,575 1,586 380,500
2021/01/26 1,575 1,584 1,561 1,571 340,900
2021/01/25 1,545 1,575 1,541 1,575 311,500
2021/01/22 1,548 1,562 1,532 1,543 511,100
2021/01/21 1,515 1,566 1,512 1,552 981,300
2021/01/20 1,531 1,531 1,500 1,500 871,600
2021/01/19 1,535 1,557 1,524 1,531 623,300
2021/01/18 1,589 1,591 1,538 1,539 456,000
2021/01/15 1,573 1,597 1,564 1,590 541,400
2021/01/14 1,556 1,584 1,547 1,568 528,700
2021/01/13 1,555 1,568 1,533 1,565 592,500
2021/01/12 1,562 1,614 1,553 1,577 813,500
2021/01/08 1,534 1,546 1,514 1,544 706,700
2021/01/07 1,540 1,562 1,524 1,526 792,900
2021/01/06 1,524 1,524 1,505 1,518 500,800
2021/01/05 1,566 1,577 1,531 1,535 612,200
2021/01/04 1,600 1,605 1,565 1,580 481,900

このページの先頭へ