！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,245.0 | 2,256.0 | 2,229.5 | 2,242.0 | +13.5 | +0.6 | 612,300 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,000.0 | -3.3 | 2,018.7 | 2,591,200 | 216,500 | 496,100 | 2.29 |
| 9/15 | 2,067.5 | +4.4 | 2,026.1 | 3,926,800 | 279,800 | 506,900 | 1.81 |
| 9/8 | 1,980.5 | +2.6 | 1,954.7 | 3,768,900 | 119,300 | 510,300 | 4.28 |
| 9/1 | 1,930.0 | +4.7 | 1,900.1 | 2,956,000 | 116,300 | 549,600 | 4.73 |
| 8/25 | 1,843.5 | -1.5 | 1,891.6 | 2,894,900 | 43,400 | 534,500 | 12.32 |
| 8/18 | 1,872.0 | -6.0 | 1,872.7 | 6,681,700 | 54,900 | 527,300 | 9.60 |
| 8/10 | 1,991.5 | +23.5 | 1,879.5 | 8,932,600 | 121,300 | 538,600 | 4.44 |
| 8/4 | 1,612.0 | -0.7 | 1,624.4 | 2,450,200 | 79,300 | 565,600 | 7.13 |
| 7/28 | 1,623.5 | +2.0 | 1,627.5 | 2,798,800 | 102,600 | 570,100 | 5.56 |
| 7/21 | 1,591.0 | +2.6 | 1,566.0 | 1,908,100 | 100,600 | 571,500 | 5.68 |
| 7/14 | 1,551.0 | +1.0 | 1,543.0 | 2,852,500 | 101,200 | 566,100 | 5.59 |
| 7/7 | 1,536.0 | +0.8 | 1,536.7 | 2,412,600 | 105,200 | 571,300 | 5.43 |
| 6/30 | 1,524.0 | -2.5 | 1,544.8 | 3,090,200 | 109,600 | 575,200 | 5.25 |
| 6/23 | 1,563.0 | -1.5 | 1,572.1 | 3,186,900 | 264,500 | 550,000 | 2.08 |
| 6/16 | 1,586.5 | -0.6 | 1,594.8 | 3,486,100 | 93,600 | 632,200 | 6.75 |
| 6/9 | 1,596.0 | +0.4 | 1,590.8 | 2,454,300 | 77,800 | 657,400 | 8.45 |
| 6/2 | 1,589.0 | +2.5 | 1,570.1 | 3,693,600 | 77,200 | 639,900 | 8.29 |
| 5/26 | 1,550.0 | -2.6 | 1,598.8 | 3,012,500 | 73,200 | 545,600 | 7.45 |
| 5/19 | 1,591.0 | +2.7 | 1,570.5 | 5,081,400 | 77,500 | 533,700 | 6.89 |
| 5/12 | 1,549.0 | +5.0 | 1,511.5 | 4,711,300 | 76,400 | 516,100 | 6.76 |
| 5/2 | 1,476.0 | +1.0 | 1,484.1 | 1,196,400 | ー | ー | ー |
| 4/28 | 1,462.0 | +1.1 | 1,450.7 | 2,309,200 | 112,900 | 495,200 | 4.39 |
| 4/21 | 1,446.0 | +1.2 | 1,436.5 | 2,014,800 | 112,800 | 486,900 | 4.32 |
| 4/14 | 1,429.0 | +1.1 | 1,418.7 | 1,893,600 | 100,900 | 490,000 | 4.86 |
| 4/7 | 1,414.0 | -2.2 | 1,436.9 | 1,910,800 | 94,800 | 496,400 | 5.24 |
| 3/31 | 1,445.0 | +4.4 | 1,420.8 | 2,762,900 | 100,600 | 486,700 | 4.84 |
| 3/24 | 1,384.0 | -1.1 | 1,377.1 | 1,843,000 | 95,900 | 509,200 | 5.31 |
| 3/17 | 1,399.0 | -2.0 | 1,401.1 | 2,349,900 | 73,800 | 516,900 | 7.00 |
▶︎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