！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
2,189.4
円
(14:39)
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) | 1,452.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,329.0 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,146.5 | 2,240.0 | 2,135.0 | 2,188.5 | +62.5 | +2.9 | 2,813,400 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,126.0 | -5.5 | 2,179.5 | 3,175,900 | 117,100 | 465,800 | 3.98 |
| 4/12 | 2,250.5 | +3.0 | 2,231.2 | 2,904,100 | 208,400 | 452,000 | 2.17 |
| 4/5 | 2,184.5 | -1.5 | 2,166.2 | 2,800,200 | 157,600 | 472,900 | 3.00 |
| 3/29 | 2,218.0 | -3.0 | 2,268.4 | 2,843,000 | 207,000 | 450,300 | 2.18 |
| 3/22 | 2,286.0 | +1.8 | 2,266.6 | 3,038,100 | 252,100 | 446,000 | 1.77 |
| 3/15 | 2,246.5 | +2.1 | 2,210.9 | 4,949,000 | 217,100 | 445,700 | 2.05 |
| 3/8 | 2,199.5 | +11.1 | 2,143.9 | 5,979,000 | 201,900 | 441,400 | 2.19 |
| 3/1 | 1,980.0 | -5.5 | 1,995.1 | 4,019,300 | 24,200 | 494,300 | 20.43 |
| 2/22 | 2,095.0 | +12.4 | 2,005.6 | 5,387,100 | 104,200 | 485,200 | 4.66 |
| 2/16 | 1,864.5 | -3.4 | 1,831.0 | 7,465,200 | 15,900 | 565,600 | 35.57 |
| 2/9 | 1,930.5 | -4.6 | 1,976.3 | 2,480,700 | 18,100 | 487,000 | 26.91 |
| 2/2 | 2,022.5 | +2.1 | 2,011.7 | 2,525,000 | 41,700 | 470,900 | 11.29 |
| 1/26 | 1,981.0 | -4.4 | 2,021.3 | 2,303,500 | 29,700 | 480,000 | 16.16 |
| 1/19 | 2,072.0 | -0.1 | 2,067.5 | 2,725,900 | 26,300 | 448,400 | 17.05 |
| 1/12 | 2,074.0 | +2.9 | 2,048.6 | 2,165,900 | 23,900 | 461,800 | 19.32 |
| 1/5 | 2,016.5 | -0.4 | 2,020.8 | 951,800 | ー | ー | ー |
| 12/29 | 2,024.5 | -1.0 | 2,034.6 | 2,218,800 | 26,500 | 437,100 | 16.49 |
| 12/22 | 2,045.0 | +2.1 | 2,057.5 | 2,967,800 | 28,100 | 426,700 | 15.19 |
| 12/15 | 2,003.5 | -4.3 | 2,106.3 | 4,449,100 | 46,300 | 431,800 | 9.33 |
| 12/8 | 2,094.0 | +0.7 | 2,066.7 | 4,226,400 | 45,900 | 431,500 | 9.40 |
| 12/1 | 2,079.0 | +8.3 | 1,989.4 | 7,624,800 | 174,100 | 432,100 | 2.48 |
| 11/24 | 1,919.5 | -1.4 | 1,921.2 | 2,195,600 | 32,900 | 486,200 | 14.78 |
| 11/17 | 1,946.5 | -4.4 | 1,995.6 | 5,717,200 | 56,200 | 472,400 | 8.41 |
| 11/10 | 2,035.0 | +1.3 | 1,992.1 | 6,546,400 | 196,900 | 479,700 | 2.44 |
| 11/2 | 2,008.5 | +0.6 | 2,003.8 | 2,864,400 | 211,200 | 502,400 | 2.38 |
| 10/27 | 1,996.0 | +5.8 | 1,934.1 | 3,936,300 | 177,100 | 516,900 | 2.92 |
| 10/20 | 1,887.0 | +2.3 | 1,852.1 | 4,317,100 | 40,300 | 516,500 | 12.82 |
| 10/13 | 1,845.0 | -2.4 | 1,874.4 | 3,487,700 | 40,900 | 503,700 | 12.32 |
| 10/6 | 1,890.5 | -3.8 | 1,912.7 | 3,659,500 | 53,000 | 498,200 | 9.40 |
| 9/29 | 1,966.0 | -1.7 | 1,997.6 | 2,815,400 | 85,100 | 505,400 | 5.94 |
▶︎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