！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
2,409.7
円
(17:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,404.5 | 2,436.5 | 2,373.0 | 2,418.5 | +19.0 | +0.8 | 3,843,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,399.5 | +0.5 | 2,416.6 | 2,846,200 | 82,500 | 326,800 | 3.96 |
| 1/17 | 2,388.0 | -4.8 | 2,443.6 | 2,416,500 | 84,200 | 323,300 | 3.84 |
| 1/10 | 2,507.5 | +0.4 | 2,506.7 | 4,189,000 | 103,100 | 323,700 | 3.14 |
| 12/30 | 2,497.0 | +0.2 | 2,491.3 | 532,700 | ー | ー | ー |
| 12/27 | 2,491.5 | +2.0 | 2,470.1 | 3,866,100 | 104,800 | 318,700 | 3.04 |
| 12/20 | 2,443.0 | -1.6 | 2,458.4 | 2,336,600 | 117,000 | 315,700 | 2.70 |
| 12/13 | 2,483.5 | +2.0 | 2,467.0 | 3,658,600 | 128,100 | 343,800 | 2.68 |
| 12/6 | 2,434.5 | +1.6 | 2,438.8 | 3,067,100 | 103,500 | 341,600 | 3.30 |
| 11/29 | 2,395.5 | -0.7 | 2,393.8 | 2,670,400 | 114,100 | 358,800 | 3.14 |
| 11/22 | 2,412.5 | +0.5 | 2,418.3 | 3,526,800 | 110,000 | 357,500 | 3.25 |
| 11/15 | 2,400.0 | +3.8 | 2,346.9 | 4,900,800 | 116,900 | 428,000 | 3.66 |
| 11/8 | 2,311.5 | +19.9 | 2,216.0 | 8,660,900 | 209,300 | 429,000 | 2.05 |
| 11/1 | 1,928.5 | +1.2 | 1,941.3 | 2,267,400 | 16,300 | 492,900 | 30.24 |
| 10/25 | 1,905.0 | -2.9 | 1,918.1 | 2,527,900 | 11,600 | 491,900 | 42.41 |
| 10/18 | 1,962.0 | -3.9 | 1,990.0 | 1,876,300 | 12,100 | 481,500 | 39.79 |
| 10/11 | 2,042.5 | +0.4 | 2,010.9 | 3,161,200 | 9,900 | 442,700 | 44.72 |
| 10/4 | 2,034.5 | -0.5 | 2,001.5 | 3,189,500 | 10,200 | 422,700 | 41.44 |
| 9/27 | 2,045.5 | -1.1 | 2,035.1 | 2,898,600 | 8,200 | 432,300 | 52.72 |
| 9/20 | 2,068.5 | 0.0 | 2,069.7 | 1,925,300 | 13,100 | 424,000 | 32.37 |
| 9/13 | 2,068.5 | -1.1 | 2,132.2 | 2,652,700 | 14,800 | 424,000 | 28.65 |
| 9/6 | 2,091.0 | +1.4 | 2,057.5 | 1,595,800 | 18,000 | 423,500 | 23.53 |
| 8/30 | 2,063.0 | -0.8 | 2,079.9 | 1,101,700 | 16,800 | 435,000 | 25.89 |
| 8/23 | 2,078.5 | -1.9 | 2,094.1 | 1,971,800 | 18,500 | 429,900 | 23.24 |
| 8/16 | 2,118.5 | +3.3 | 2,090.9 | 1,615,300 | 13,600 | 430,800 | 31.68 |
| 8/9 | 2,050.5 | -1.3 | 1,995.3 | 4,820,800 | 15,000 | 436,200 | 29.08 |
| 8/2 | 2,076.5 | -4.6 | 2,184.6 | 5,204,100 | 23,400 | 480,500 | 20.53 |
| 7/26 | 2,177.5 | -3.4 | 2,212.2 | 3,608,300 | 28,800 | 476,800 | 16.56 |
| 7/19 | 2,253.5 | +1.2 | 2,240.2 | 2,846,300 | 81,300 | 481,200 | 5.92 |
| 7/12 | 2,226.5 | +11.1 | 2,132.6 | 4,902,700 | 34,700 | 495,000 | 14.27 |
| 7/5 | 2,003.5 | -0.7 | 2,009.1 | 2,687,000 | 29,300 | 557,000 | 19.01 |
▶︎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
