！決算発表予定日 2024/05/08
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) | 1,428.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,329.0 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,132.0 | 2,132.0 | 2,092.5 | 2,126.0 | -11.0 | -0.5 | 776,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 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 |
| 2/13 | 1,934.5 | 1,968.5 | 1,916.5 | 1,958.0 | +27.5 | +1.4 | 1,063,800 |
| 2/9 | 1,940.5 | 1,956.0 | 1,923.5 | 1,930.5 | -17.5 | -0.9 | 530,900 |
| 2/8 | 1,987.0 | 1,987.0 | 1,948.0 | 1,948.0 | -44.0 | -2.2 | 767,100 |
| 2/7 | 2,001.0 | 2,012.0 | 1,972.0 | 1,992.0 | -16.5 | -0.8 | 449,500 |
| 2/6 | 2,013.0 | 2,029.0 | 2,004.5 | 2,008.5 | -8.5 | -0.4 | 394,500 |
| 2/5 | 2,023.0 | 2,027.5 | 2,008.5 | 2,017.0 | -5.5 | -0.3 | 338,700 |
| 2/2 | 2,045.0 | 2,049.5 | 2,011.0 | 2,022.5 | -8.0 | -0.4 | 433,000 |
| 2/1 | 2,001.0 | 2,037.0 | 1,989.5 | 2,030.5 | +22.0 | +1.1 | 526,700 |
| 1/31 | 1,988.0 | 2,016.0 | 1,981.0 | 2,008.5 | +19.0 | +1.0 | 554,700 |
| 1/30 | 2,015.0 | 2,021.5 | 1,989.0 | 1,989.5 | -22.5 | -1.1 | 500,300 |
| 1/29 | 1,998.0 | 2,025.5 | 1,993.0 | 2,012.0 | +31.0 | +1.6 | 510,300 |
| 1/26 | 2,019.5 | 2,027.5 | 1,980.5 | 1,981.0 | -24.5 | -1.2 | 568,200 |
| 1/25 | 2,001.0 | 2,012.0 | 1,985.5 | 2,005.5 | -2.0 | -0.1 | 545,400 |
| 1/24 | 2,057.0 | 2,057.5 | 2,006.5 | 2,007.5 | -58.5 | -2.8 | 408,700 |
| 1/23 | 2,060.0 | 2,087.0 | 2,054.0 | 2,066.0 | +3.0 | +0.2 | 326,600 |
▶︎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