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
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
2025/04/07 2,265 2,304 2,206 2,245 992,600
2025/04/04 2,377 2,383 2,330 2,365 816,200
2025/04/03 2,280 2,349 2,280 2,337 591,500
2025/04/02 2,373 2,391 2,357 2,380 608,900
2025/04/01 2,441 2,448 2,379 2,380 794,000
2025/03/31 2,490 2,490 2,441 2,443 741,900
2025/03/28 2,472 2,511 2,436 2,503 663,000
2025/03/27 2,409 2,444 2,402 2,444 567,000
2025/03/26 2,404 2,409 2,375 2,394 531,600
2025/03/25 2,419 2,431 2,392 2,405 548,500
2025/03/24 2,450 2,458 2,396 2,435 483,300
2025/03/21 2,456 2,478 2,454 2,460 572,700
2025/03/19 2,440 2,458 2,436 2,456 415,600
2025/03/18 2,440 2,462 2,440 2,453 370,200
2025/03/17 2,400 2,432 2,394 2,428 317,500
2025/03/14 2,396 2,426 2,386 2,414 410,900
2025/03/13 2,380 2,418 2,378 2,396 405,500
2025/03/12 2,315 2,401 2,312 2,397 563,700
2025/03/11 2,360 2,363 2,326 2,348 667,700
2025/03/10 2,435 2,439 2,357 2,362 679,800
2025/03/07 2,408 2,437 2,404 2,427 463,500
2025/03/06 2,435 2,448 2,396 2,426 554,200
2025/03/05 2,498 2,502 2,451 2,452 466,200
2025/03/04 2,503 2,517 2,462 2,470 417,800
2025/03/03 2,448 2,503 2,447 2,490 586,600
2025/02/28 2,440 2,474 2,434 2,463 727,700
2025/02/27 2,450 2,457 2,422 2,440 421,900
2025/02/26 2,417 2,468 2,396 2,466 499,000
2025/02/25 2,465 2,475 2,393 2,408 677,700
2025/02/21 2,413 2,467 2,402 2,465 738,600
2025/02/20 2,393 2,418 2,374 2,396 469,500
2025/02/19 2,343 2,393 2,338 2,393 734,900
2025/02/18 2,314 2,338 2,297 2,329 404,600
2025/02/17 2,332 2,349 2,286 2,311 784,400
2025/02/14 2,287 2,349 2,258 2,332 1,878,300
2025/02/13 2,395 2,426 2,385 2,404 879,400
2025/02/12 2,376 2,393 2,360 2,371 639,500
2025/02/10 2,380 2,390 2,366 2,373 429,700
2025/02/07 2,350 2,372 2,345 2,367 442,500
2025/02/06 2,350 2,357 2,322 2,339 456,000
2025/02/05 2,324 2,368 2,322 2,334 606,400
2025/02/04 2,418 2,422 2,373 2,374 451,600
2025/02/03 2,381 2,397 2,334 2,390 712,100
2025/01/31 2,411 2,423 2,396 2,419 523,400
2025/01/30 2,408 2,428 2,394 2,420 617,600
2025/01/29 2,424 2,424 2,386 2,408 825,100
2025/01/28 2,432 2,437 2,405 2,424 584,700
2025/01/27 2,405 2,412 2,373 2,412 769,700
2025/01/24 2,438 2,446 2,397 2,400 718,500
2025/01/23 2,426 2,431 2,396 2,425 503,200
2025/01/22 2,455 2,457 2,424 2,444 399,300
2025/01/21 2,450 2,467 2,397 2,447 621,000
2025/01/20 2,388 2,414 2,373 2,387 604,200
2025/01/17 2,432 2,440 2,381 2,388 736,300
2025/01/16 2,467 2,476 2,433 2,443 695,000
2025/01/15 2,481 2,483 2,451 2,468 413,900
2025/01/14 2,500 2,500 2,461 2,483 571,300
2025/01/10 2,515 2,519 2,491 2,508 517,100
2025/01/09 2,557 2,557 2,498 2,525 836,400
2025/01/08 2,500 2,566 2,500 2,557 1,143,100
2025/01/07 2,460 2,497 2,451 2,484 721,700
2025/01/06 2,486 2,497 2,460 2,485 970,700

このページの先頭へ