決算new!
2025/02/13 発表
今期最終は50%増益、4円増配へ
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
2,409.6
円
(12:46)
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) | 1,774.0 (24/05/30) |
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) |
---|---|---|---|---|---|---|---|
2/20 | 2,393.0 | 2,417.5 | 2,373.5 | 2,407.5 | +14.5 | +0.6 | 167,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 2,460.0 | 2,487.5 | 2,447.5 | 2,481.0 | +26.5 | +1.1 | 643,200 |
12/10 | 2,434.0 | 2,463.0 | 2,403.5 | 2,454.5 | +26.0 | +1.1 | 757,000 |
12/9 | 2,435.0 | 2,452.5 | 2,418.5 | 2,428.5 | -6.0 | -0.3 | 572,600 |
12/6 | 2,455.5 | 2,457.0 | 2,403.5 | 2,434.5 | -20.5 | -0.8 | 687,400 |
12/5 | 2,450.5 | 2,478.0 | 2,444.0 | 2,455.0 | +12.5 | +0.5 | 697,400 |
12/4 | 2,438.0 | 2,459.0 | 2,428.5 | 2,442.5 | +14.0 | +0.6 | 619,900 |
12/3 | 2,419.0 | 2,462.5 | 2,410.5 | 2,428.5 | -0.5 | +0.0 | 578,300 |
12/2 | 2,388.5 | 2,429.0 | 2,363.0 | 2,429.0 | +33.5 | +1.4 | 484,100 |
11/29 | 2,400.5 | 2,408.0 | 2,382.0 | 2,395.5 | -28.0 | -1.2 | 553,600 |
11/28 | 2,412.0 | 2,423.5 | 2,382.5 | 2,423.5 | +23.5 | +1.0 | 413,700 |
11/27 | 2,400.0 | 2,413.0 | 2,374.0 | 2,400.0 | +16.5 | +0.7 | 522,200 |
11/26 | 2,393.5 | 2,400.0 | 2,356.0 | 2,383.5 | -17.0 | -0.7 | 525,000 |
11/25 | 2,422.0 | 2,431.0 | 2,387.0 | 2,400.5 | -12.0 | -0.5 | 655,900 |
11/22 | 2,473.0 | 2,479.0 | 2,367.0 | 2,412.5 | -51.0 | -2.1 | 939,300 |
11/21 | 2,423.5 | 2,471.5 | 2,418.0 | 2,463.5 | +34.5 | +1.4 | 694,500 |
11/20 | 2,440.0 | 2,452.5 | 2,404.5 | 2,429.0 | -9.0 | -0.4 | 619,300 |
▶︎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