!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
2,183.1
円
(11:21)
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) | 1,428.0 (23/04/27) |
年初来高値 | 年初来安値 |
---|---|
2,329.0 (24/03/27) | 1,701.5 (24/02/15) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,218.0 | 2,280.0 | 2,092.5 | 2,181.5 | -36.5 | -1.7 | 10,315,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,975.5 | 2,329.0 | 1,962.0 | 2,218.0 | +235.5 | +11.9 | 17,458,900 |
24/02 | 2,001.0 | 2,130.5 | 1,701.5 | 1,982.5 | -26.0 | -1.3 | 19,662,200 |
24/01 | 2,020.0 | 2,092.5 | 1,980.5 | 2,008.5 | -16.0 | -0.8 | 9,712,400 |
23/12 | 2,060.5 | 2,186.0 | 1,981.0 | 2,024.5 | -1.0 | -0.1 | 15,434,600 |
23/11 | 2,021.0 | 2,094.0 | 1,880.5 | 2,025.5 | +6.5 | +0.3 | 21,847,300 |
23/10 | 1,966.0 | 2,039.5 | 1,803.0 | 2,019.0 | +53.0 | +2.7 | 16,929,200 |
23/09 | 1,915.0 | 2,095.5 | 1,902.0 | 1,966.0 | +67.5 | +3.6 | 13,961,700 |
23/08 | 1,637.5 | 2,050.5 | 1,594.5 | 1,898.5 | +259.0 | +15.8 | 22,581,100 |
23/07 | 1,530.0 | 1,658.0 | 1,520.5 | 1,639.5 | +115.5 | +7.6 | 10,446,900 |
23/06 | 1,561.0 | 1,614.5 | 1,515.0 | 1,524.0 | -23.0 | -1.5 | 13,415,200 |
23/05 | 1,474.0 | 1,628.0 | 1,467.0 | 1,547.0 | +85.0 | +5.8 | 16,497,500 |
23/04 | 1,459.0 | 1,470.0 | 1,405.0 | 1,462.0 | +17.0 | +1.2 | 8,128,400 |
23/03 | 1,426.0 | 1,458.0 | 1,352.0 | 1,445.0 | +11.0 | +0.8 | 10,674,100 |
23/02 | 1,370.0 | 1,450.0 | 1,267.0 | 1,434.0 | +70.0 | +5.1 | 14,082,100 |
23/01 | 1,430.0 | 1,432.0 | 1,316.0 | 1,364.0 | -73.0 | -5.1 | 9,513,300 |
22/12 | 1,462.0 | 1,494.0 | 1,421.0 | 1,437.0 | -23.0 | -1.6 | 9,743,900 |
22/11 | 1,354.0 | 1,487.0 | 1,338.0 | 1,460.0 | +116.0 | +8.6 | 12,582,000 |
22/10 | 1,402.0 | 1,424.0 | 1,312.0 | 1,344.0 | -60.0 | -4.3 | 13,410,600 |
22/09 | 1,412.0 | 1,432.0 | 1,353.0 | 1,404.0 | -25.0 | -1.8 | 11,458,500 |
22/08 | 1,516.0 | 1,530.0 | 1,416.0 | 1,429.0 | -82.0 | -5.4 | 14,649,200 |
22/07 | 1,626.0 | 1,645.0 | 1,464.0 | 1,511.0 | -109.0 | -6.7 | 14,312,800 |
22/06 | 1,382.0 | 1,655.0 | 1,382.0 | 1,620.0 | +250.0 | +18.3 | 20,271,500 |
22/05 | 1,472.0 | 1,618.0 | 1,370.0 | 1,370.0 | -90.0 | -6.2 | 18,371,400 |
22/04 | 1,422.0 | 1,478.0 | 1,368.0 | 1,460.0 | +18.0 | +1.3 | 11,133,900 |
22/03 | 1,485.0 | 1,517.0 | 1,349.0 | 1,442.0 | -26.0 | -1.8 | 15,400,900 |
22/02 | 1,345.0 | 1,558.0 | 1,332.0 | 1,468.0 | +127.0 | +9.5 | 13,618,500 |
22/01 | 1,330.0 | 1,386.0 | 1,311.0 | 1,341.0 | +21.0 | +1.6 | 8,434,900 |
21/12 | 1,246.0 | 1,419.0 | 1,236.0 | 1,320.0 | +55.0 | +4.4 | 14,485,200 |
21/11 | 1,585.0 | 1,617.0 | 1,265.0 | 1,265.0 | -299.0 | -19.1 | 15,955,300 |
21/10 | 1,600.0 | 1,672.0 | 1,507.0 | 1,564.0 | -55.0 | -3.4 | 12,331,100 |
▶︎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