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
2,221
円
(10:56)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,329.0 (24/03/27) | 1,405.0 (23/04/13) |
昨年来高値 | 昨年来安値 |
---|---|
2,329.0 (24/03/27) | 1,267.0 (23/02/10) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,227.0 | 2,237.5 | 2,203.5 | 2,220.5 | -9.0 | -0.4 | 153,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,271.0 | 2,279.0 | 2,227.0 | 2,229.5 | -61.0 | -2.7 | 559,600 |
3/27 | 2,329.0 | 2,329.0 | 2,285.0 | 2,290.5 | -1.5 | -0.1 | 571,200 |
3/26 | 2,289.0 | 2,297.5 | 2,258.0 | 2,292.0 | +11.5 | +0.5 | 440,400 |
3/25 | 2,320.0 | 2,326.0 | 2,278.5 | 2,280.5 | -5.5 | -0.2 | 715,400 |
3/22 | 2,249.0 | 2,301.0 | 2,240.5 | 2,286.0 | +18.0 | +0.8 | 710,400 |
3/21 | 2,280.0 | 2,292.0 | 2,255.0 | 2,268.0 | -9.0 | -0.4 | 698,000 |
3/19 | 2,245.0 | 2,292.0 | 2,237.5 | 2,277.0 | +43.5 | +2.0 | 949,500 |
3/18 | 2,256.0 | 2,256.0 | 2,225.0 | 2,233.5 | -13.0 | -0.6 | 680,200 |
3/15 | 2,222.0 | 2,253.5 | 2,218.5 | 2,246.5 | +25.0 | +1.1 | 796,500 |
3/14 | 2,181.5 | 2,228.0 | 2,152.0 | 2,221.5 | +52.5 | +2.4 | 828,000 |
3/13 | 2,217.0 | 2,225.0 | 2,126.5 | 2,169.0 | -56.0 | -2.5 | 977,400 |
3/12 | 2,240.5 | 2,270.0 | 2,183.5 | 2,225.0 | -19.5 | -0.9 | 1,185,500 |
3/11 | 2,181.0 | 2,251.0 | 2,151.5 | 2,244.5 | +45.0 | +2.1 | 1,161,600 |
3/8 | 2,211.0 | 2,244.0 | 2,187.0 | 2,199.5 | -18.0 | -0.8 | 1,092,700 |
3/7 | 2,200.0 | 2,240.5 | 2,180.5 | 2,217.5 | +37.5 | +1.7 | 1,378,000 |
3/6 | 2,080.0 | 2,188.0 | 2,065.0 | 2,180.0 | +184.0 | +9.2 | 2,488,400 |
3/5 | 1,990.0 | 1,997.5 | 1,966.0 | 1,996.0 | +13.5 | +0.7 | 410,100 |
3/4 | 1,995.0 | 2,007.5 | 1,962.0 | 1,982.5 | +2.5 | +0.1 | 609,800 |
3/1 | 1,975.5 | 1,999.5 | 1,963.5 | 1,980.0 | -2.5 | -0.1 | 649,800 |
2/29 | 1,980.5 | 1,996.5 | 1,961.5 | 1,982.5 | +13.0 | +0.7 | 701,200 |
2/28 | 1,965.0 | 1,988.5 | 1,950.5 | 1,969.5 | -0.5 | +0.0 | 696,700 |
2/27 | 2,016.0 | 2,022.0 | 1,965.0 | 1,970.0 | -55.5 | -2.7 | 891,500 |
2/26 | 2,072.5 | 2,085.5 | 2,016.5 | 2,025.5 | -69.5 | -3.3 | 1,080,100 |
2/22 | 1,994.0 | 2,130.5 | 1,990.0 | 2,095.0 | +101.0 | +5.1 | 2,431,600 |
2/21 | 1,995.5 | 1,996.0 | 1,960.0 | 1,994.0 | +44.5 | +2.3 | 871,100 |
2/20 | 1,947.5 | 1,963.0 | 1,914.0 | 1,949.5 | +42.0 | +2.2 | 1,237,600 |
2/19 | 1,888.0 | 1,914.0 | 1,875.5 | 1,907.5 | +43.0 | +2.3 | 846,800 |
2/16 | 1,886.5 | 1,888.0 | 1,819.0 | 1,864.5 | +98.0 | +5.6 | 2,181,800 |
2/15 | 1,783.0 | 1,845.0 | 1,701.5 | 1,766.5 | -123.0 | -6.5 | 3,174,400 |
2/14 | 1,952.0 | 1,953.5 | 1,869.0 | 1,889.5 | -68.5 | -3.5 | 1,045,200 |
▶︎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