!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,225.0 | 2,256.0 | 2,218.5 | 2,242.0 | +32.5 | +1.5 | 2,043,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,600.0 | 1,672.0 | 1,507.0 | 1,564.0 | -55.0 | -3.4 | 12,331,100 |
21/09 | 1,547.0 | 1,649.0 | 1,542.0 | 1,619.0 | +85.0 | +5.5 | 14,282,900 |
21/08 | 1,802.0 | 1,869.0 | 1,473.0 | 1,534.0 | -250.0 | -14.0 | 24,387,200 |
21/07 | 1,746.0 | 1,920.0 | 1,696.0 | 1,784.0 | +48.0 | +2.8 | 15,331,300 |
21/06 | 1,813.0 | 1,901.0 | 1,721.0 | 1,736.0 | -68.0 | -3.8 | 18,015,300 |
21/05 | 1,776.0 | 1,909.0 | 1,704.0 | 1,804.0 | +59.0 | +3.4 | 30,431,300 |
21/04 | 1,934.0 | 1,955.0 | 1,658.0 | 1,745.0 | -184.0 | -9.5 | 14,898,200 |
21/03 | 1,833.0 | 2,131.0 | 1,806.0 | 1,929.0 | +99.0 | +5.4 | 16,089,600 |
21/02 | 1,585.0 | 1,908.0 | 1,560.0 | 1,830.0 | +245.0 | +15.5 | 13,572,300 |
21/01 | 1,600.0 | 1,633.0 | 1,500.0 | 1,585.0 | -24.0 | -1.5 | 11,496,300 |
20/12 | 1,637.0 | 1,765.0 | 1,588.0 | 1,609.0 | +3.0 | +0.2 | 11,192,700 |
20/11 | 1,481.0 | 1,787.0 | 1,481.0 | 1,606.0 | +133.0 | +9.0 | 13,439,800 |
20/10 | 1,778.0 | 1,793.0 | 1,462.0 | 1,473.0 | -286.0 | -16.3 | 10,540,400 |
20/09 | 1,759.0 | 1,841.0 | 1,720.0 | 1,759.0 | -9.0 | -0.5 | 10,921,300 |
20/08 | 1,575.0 | 1,798.0 | 1,564.0 | 1,768.0 | +193.0 | +12.3 | 19,096,600 |
20/07 | 1,950.0 | 1,972.0 | 1,572.0 | 1,575.0 | -379.0 | -19.4 | 15,444,500 |
20/06 | 2,123.0 | 2,367.0 | 1,925.0 | 1,954.0 | -186.0 | -8.7 | 13,978,700 |
20/05 | 1,936.0 | 2,168.0 | 1,833.0 | 2,140.0 | +195.0 | +10.0 | 12,714,900 |
20/04 | 2,183.0 | 2,202.0 | 1,930.0 | 1,945.0 | -274.0 | -12.4 | 13,146,300 |
20/03 | 2,440.0 | 2,625.0 | 1,688.0 | 2,219.0 | -266.0 | -10.7 | 23,631,800 |
20/02 | 2,868.0 | 3,070.0 | 2,463.0 | 2,485.0 | -408.0 | -14.1 | 9,874,700 |
20/01 | 2,770.0 | 2,915.0 | 2,738.0 | 2,893.0 | +102.0 | +3.7 | 8,560,100 |
19/12 | 2,630.0 | 2,882.0 | 2,609.0 | 2,791.0 | +162.0 | +6.2 | 9,761,800 |
19/11 | 2,465.0 | 2,766.0 | 2,446.0 | 2,629.0 | +162.0 | +6.6 | 9,569,300 |
19/10 | 2,435.0 | 2,570.0 | 2,421.0 | 2,467.0 | +43.0 | +1.8 | 8,867,500 |
19/09 | 2,309.0 | 2,499.0 | 2,239.0 | 2,424.0 | +114.0 | +4.9 | 9,676,200 |
19/08 | 2,689.0 | 2,700.0 | 2,157.0 | 2,310.0 | -383.0 | -14.2 | 17,713,700 |
19/07 | 2,796.0 | 2,855.0 | 2,615.0 | 2,693.0 | -36.0 | -1.3 | 13,027,700 |
19/06 | 2,430.0 | 2,791.0 | 2,430.0 | 2,729.0 | +261.0 | +10.6 | 11,919,400 |
19/05 | 2,727.0 | 2,793.0 | 2,454.0 | 2,468.0 | -269.0 | -9.8 | 16,288,200 |
▶︎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