！決算発表予定日 2025/02/13
2579東証P貸借
業種 食料品
コカ・コーラ ボトラーズジャパンホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,565.5 (25/01/08) | 1,701.5 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,565.5 (25/01/08) | 1,701.5 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,408.0 | 2,427.5 | 2,393.5 | 2,420.0 | +12.5 | +0.5 | 617,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,424.0 | 2,424.0 | 2,385.5 | 2,407.5 | -16.5 | -0.7 | 825,100 |
| 1/28 | 2,431.5 | 2,436.5 | 2,405.0 | 2,424.0 | +12.5 | +0.5 | 584,700 |
| 1/27 | 2,404.5 | 2,411.5 | 2,373.0 | 2,411.5 | +12.0 | +0.5 | 769,700 |
| 1/24 | 2,438.0 | 2,445.5 | 2,397.0 | 2,399.5 | -25.5 | -1.1 | 718,500 |
| 1/23 | 2,426.0 | 2,431.0 | 2,395.5 | 2,425.0 | -18.5 | -0.8 | 503,200 |
| 1/22 | 2,455.0 | 2,456.5 | 2,424.0 | 2,443.5 | -3.5 | -0.1 | 399,300 |
| 1/21 | 2,450.0 | 2,466.5 | 2,397.0 | 2,447.0 | +60.5 | +2.5 | 621,000 |
| 1/20 | 2,388.0 | 2,413.5 | 2,372.5 | 2,386.5 | -1.5 | -0.1 | 604,200 |
| 1/17 | 2,432.0 | 2,439.5 | 2,380.5 | 2,388.0 | -55.0 | -2.3 | 736,300 |
| 1/16 | 2,466.5 | 2,475.5 | 2,433.0 | 2,443.0 | -24.5 | -1.0 | 695,000 |
| 1/15 | 2,480.5 | 2,482.5 | 2,450.5 | 2,467.5 | -15.5 | -0.6 | 413,900 |
| 1/14 | 2,499.5 | 2,500.0 | 2,460.5 | 2,483.0 | -24.5 | -1.0 | 571,300 |
| 1/10 | 2,515.0 | 2,519.0 | 2,490.5 | 2,507.5 | -17.5 | -0.7 | 517,100 |
| 1/9 | 2,556.5 | 2,556.5 | 2,497.5 | 2,525.0 | -32.0 | -1.3 | 836,400 |
| 1/8 | 2,500.0 | 2,565.5 | 2,499.5 | 2,557.0 | +73.0 | +2.9 | 1,143,100 |
| 1/7 | 2,459.5 | 2,497.0 | 2,451.0 | 2,484.0 | -1.0 | +0.0 | 721,700 |
| 1/6 | 2,485.5 | 2,497.0 | 2,460.0 | 2,485.0 | -12.0 | -0.5 | 970,700 |
| 12/30 | 2,491.5 | 2,518.5 | 2,468.0 | 2,497.0 | +5.5 | +0.2 | 532,700 |
| 12/27 | 2,465.0 | 2,491.5 | 2,450.0 | 2,491.5 | +28.5 | +1.2 | 2,081,500 |
| 12/26 | 2,478.5 | 2,478.5 | 2,445.0 | 2,463.0 | +15.5 | +0.6 | 413,200 |
| 12/25 | 2,446.0 | 2,449.0 | 2,396.5 | 2,447.5 | -10.0 | -0.4 | 468,700 |
| 12/24 | 2,460.0 | 2,466.5 | 2,439.5 | 2,457.5 | -2.0 | -0.1 | 415,900 |
| 12/23 | 2,441.0 | 2,459.5 | 2,433.5 | 2,459.5 | +16.5 | +0.7 | 486,800 |
| 12/20 | 2,459.0 | 2,463.0 | 2,437.0 | 2,443.0 | -14.5 | -0.6 | 593,000 |
| 12/19 | 2,423.0 | 2,465.5 | 2,421.0 | 2,457.5 | +10.0 | +0.4 | 353,100 |
| 12/18 | 2,465.0 | 2,468.5 | 2,432.0 | 2,447.5 | -6.0 | -0.2 | 410,000 |
| 12/17 | 2,487.5 | 2,496.0 | 2,450.0 | 2,453.5 | -22.0 | -0.9 | 482,600 |
| 12/16 | 2,483.5 | 2,498.5 | 2,465.5 | 2,475.5 | -8.0 | -0.3 | 497,900 |
| 12/13 | 2,483.0 | 2,509.5 | 2,465.0 | 2,483.5 | +0.5 | +0.0 | 686,100 |
| 12/12 | 2,498.0 | 2,512.0 | 2,473.5 | 2,483.0 | +2.0 | +0.1 | 999,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
