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
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
2023/06/05 1,598 1,600 1,582 1,590 580,500
2023/06/02 1,563 1,595 1,559 1,589 549,700
2023/06/01 1,561 1,581 1,561 1,573 648,000
2023/05/31 1,585 1,596 1,547 1,547 1,386,100
2023/05/30 1,567 1,582 1,557 1,578 585,800
2023/05/29 1,560 1,583 1,553 1,574 524,000
2023/05/26 1,580 1,581 1,550 1,550 429,500
2023/05/25 1,581 1,589 1,578 1,578 403,200
2023/05/24 1,606 1,606 1,589 1,591 506,600
2023/05/23 1,625 1,628 1,600 1,610 777,700
2023/05/22 1,591 1,625 1,591 1,623 895,500
2023/05/19 1,579 1,592 1,574 1,591 633,000
2023/05/18 1,572 1,574 1,556 1,570 586,800
2023/05/17 1,575 1,593 1,563 1,567 1,360,300
2023/05/16 1,560 1,590 1,547 1,584 943,200
2023/05/15 1,581 1,608 1,541 1,551 1,558,100
2023/05/12 1,500 1,552 1,500 1,549 1,741,000
2023/05/11 1,490 1,493 1,480 1,483 619,700
2023/05/10 1,513 1,516 1,494 1,494 769,400
2023/05/09 1,491 1,518 1,486 1,513 717,000
2023/05/08 1,488 1,511 1,486 1,488 864,200
2023/05/02 1,484 1,485 1,467 1,476 495,200
2023/05/01 1,474 1,494 1,474 1,494 701,200
2023/04/28 1,453 1,468 1,452 1,462 603,000
2023/04/27 1,445 1,445 1,428 1,439 482,400
2023/04/26 1,455 1,470 1,445 1,446 595,400
2023/04/25 1,452 1,458 1,445 1,452 325,900
2023/04/24 1,455 1,455 1,444 1,445 302,500
2023/04/21 1,445 1,455 1,439 1,446 460,100
2023/04/20 1,444 1,450 1,436 1,441 291,800
2023/04/19 1,427 1,440 1,423 1,437 433,300
2023/04/18 1,435 1,447 1,427 1,433 371,300
2023/04/17 1,431 1,431 1,414 1,427 458,300
2023/04/14 1,424 1,433 1,416 1,429 320,000
2023/04/13 1,420 1,420 1,405 1,416 344,600
2023/04/12 1,424 1,435 1,418 1,420 519,200
2023/04/11 1,417 1,424 1,406 1,412 382,700
2023/04/10 1,422 1,426 1,410 1,417 327,100
2023/04/07 1,431 1,431 1,412 1,414 316,900
2023/04/06 1,423 1,437 1,417 1,432 394,500
2023/04/05 1,452 1,452 1,426 1,427 407,900
2023/04/04 1,456 1,458 1,440 1,453 416,800
2023/04/03 1,459 1,461 1,445 1,450 374,700
2023/03/31 1,443 1,458 1,439 1,445 639,000
2023/03/30 1,428 1,440 1,420 1,433 573,600
2023/03/29 1,393 1,430 1,391 1,428 723,500
2023/03/28 1,400 1,405 1,379 1,387 341,500
2023/03/27 1,399 1,401 1,387 1,395 485,300
2023/03/24 1,382 1,388 1,370 1,384 304,000
2023/03/23 1,372 1,394 1,369 1,392 429,700
2023/03/22 1,386 1,390 1,378 1,381 532,000
2023/03/20 1,390 1,392 1,352 1,358 577,300
2023/03/17 1,405 1,405 1,393 1,399 367,300
2023/03/16 1,389 1,400 1,381 1,395 417,400
2023/03/15 1,404 1,421 1,400 1,407 436,300
2023/03/14 1,403 1,404 1,376 1,389 696,600
2023/03/13 1,420 1,433 1,415 1,421 432,300
2023/03/10 1,421 1,435 1,421 1,428 548,800
2023/03/09 1,426 1,438 1,423 1,433 478,100
2023/03/08 1,416 1,429 1,416 1,423 352,000
2023/03/07 1,410 1,417 1,402 1,414 498,500
2023/03/06 1,413 1,424 1,405 1,414 452,300
2023/03/03 1,432 1,435 1,418 1,423 534,900
2023/03/02 1,436 1,441 1,414 1,421 376,100
2023/03/01 1,426 1,438 1,420 1,436 477,600
2023/02/28 1,443 1,450 1,433 1,434 624,200
2023/02/27 1,437 1,445 1,435 1,443 423,300
2023/02/24 1,440 1,442 1,425 1,437 514,300
2023/02/22 1,436 1,443 1,427 1,437 559,300
2023/02/21 1,420 1,439 1,417 1,439 488,200
2023/02/20 1,413 1,423 1,412 1,419 637,600
2023/02/17 1,373 1,404 1,372 1,399 897,400
2023/02/16 1,380 1,390 1,361 1,374 540,600
2023/02/15 1,372 1,372 1,344 1,357 790,800
2023/02/14 1,320 1,374 1,316 1,374 1,597,600
2023/02/13 1,294 1,304 1,279 1,304 865,000
2023/02/10 1,299 1,300 1,267 1,289 1,664,500
2023/02/09 1,327 1,329 1,315 1,315 768,100
2023/02/08 1,322 1,331 1,315 1,327 716,600
2023/02/07 1,340 1,345 1,330 1,331 478,500
2023/02/06 1,340 1,343 1,331 1,342 638,200
2023/02/03 1,330 1,346 1,326 1,335 755,400
2023/02/02 1,341 1,346 1,328 1,328 606,000
2023/02/01 1,370 1,371 1,344 1,345 516,500
2023/01/31 1,359 1,366 1,355 1,364 666,600
2023/01/30 1,340 1,352 1,340 1,352 455,900
2023/01/27 1,348 1,348 1,336 1,341 520,700
2023/01/26 1,353 1,355 1,344 1,352 506,600
2023/01/25 1,352 1,352 1,339 1,348 439,300
2023/01/24 1,337 1,344 1,333 1,342 548,400
2023/01/23 1,345 1,349 1,331 1,334 471,900
2023/01/20 1,328 1,341 1,326 1,340 503,400
2023/01/19 1,330 1,336 1,318 1,321 514,900
2023/01/18 1,345 1,345 1,320 1,339 623,900
2023/01/17 1,325 1,342 1,322 1,337 395,300
2023/01/16 1,330 1,351 1,328 1,330 465,100
2023/01/13 1,330 1,340 1,316 1,323 580,700
2023/01/12 1,345 1,348 1,330 1,340 522,400
2023/01/11 1,362 1,371 1,343 1,349 562,900
2023/01/10 1,379 1,387 1,357 1,363 416,800
2023/01/06 1,395 1,395 1,376 1,376 340,600
2023/01/05 1,386 1,399 1,373 1,397 377,200
2023/01/04 1,430 1,432 1,382 1,398 600,700

このページの先頭へ