！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) | 1,480.0 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,245.0 | 2,256.0 | 2,229.5 | 2,242.0 | +13.5 | +0.6 | 612,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 2,067.5 | 2,068.5 | 2,027.0 | 2,063.0 | -9.0 | -0.4 | 454,600 |
| 1/19 | 2,080.0 | 2,092.5 | 2,049.0 | 2,072.0 | +14.0 | +0.7 | 728,500 |
| 1/18 | 2,065.0 | 2,083.5 | 2,057.0 | 2,058.0 | -7.0 | -0.3 | 559,100 |
| 1/17 | 2,062.5 | 2,089.5 | 2,047.5 | 2,065.0 | +13.0 | +0.6 | 686,000 |
| 1/16 | 2,078.5 | 2,092.0 | 2,044.0 | 2,052.0 | -22.5 | -1.1 | 413,800 |
| 1/15 | 2,073.0 | 2,074.5 | 2,058.5 | 2,074.5 | +0.5 | +0.0 | 338,500 |
| 1/12 | 2,072.0 | 2,082.5 | 2,058.0 | 2,074.0 | +12.0 | +0.6 | 436,700 |
| 1/11 | 2,045.0 | 2,072.5 | 2,043.5 | 2,062.0 | +32.5 | +1.6 | 594,800 |
| 1/10 | 2,041.0 | 2,049.0 | 2,017.5 | 2,029.5 | -11.5 | -0.6 | 532,000 |
| 1/9 | 2,012.5 | 2,043.0 | 1,994.5 | 2,041.0 | +24.5 | +1.2 | 602,400 |
| 1/5 | 2,045.0 | 2,050.0 | 2,006.0 | 2,016.5 | -14.0 | -0.7 | 549,700 |
| 1/4 | 2,020.0 | 2,039.0 | 2,004.5 | 2,030.5 | +6.0 | +0.3 | 402,100 |
| 12/29 | 2,024.0 | 2,036.0 | 2,004.5 | 2,024.5 | +17.5 | +0.9 | 470,100 |
| 12/28 | 2,013.5 | 2,028.0 | 2,006.0 | 2,007.0 | -42.0 | -2.1 | 368,100 |
| 12/27 | 2,048.0 | 2,052.5 | 2,037.0 | 2,049.0 | +6.5 | +0.3 | 596,700 |
| 12/26 | 2,053.0 | 2,054.0 | 2,023.5 | 2,042.5 | -3.5 | -0.2 | 446,700 |
| 12/25 | 2,046.0 | 2,065.0 | 2,035.0 | 2,046.0 | +1.0 | +0.1 | 337,200 |
| 12/22 | 2,031.0 | 2,051.5 | 2,019.0 | 2,045.0 | +3.5 | +0.2 | 498,000 |
| 12/21 | 2,040.0 | 2,053.0 | 2,033.0 | 2,041.5 | -11.5 | -0.6 | 303,600 |
| 12/20 | 2,080.0 | 2,097.0 | 2,048.0 | 2,053.0 | -37.5 | -1.8 | 441,600 |
| 12/19 | 2,101.0 | 2,116.5 | 2,076.5 | 2,090.5 | +51.5 | +2.5 | 1,056,300 |
| 12/18 | 1,987.0 | 2,039.0 | 1,981.0 | 2,039.0 | +35.5 | +1.8 | 668,300 |
▶︎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