決算new!
2025/02/13 発表
今期最終は50%増益、4円増配へ
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
2,409.6
円
(12:46)
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) | 1,774.0 (24/05/30) |
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) |
---|---|---|---|---|---|---|---|
2/20 | 2,331.5 | 2,417.5 | 2,286.0 | 2,408.0 | +76.0 | +3.3 | 2,090,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,380.0 | 2,426.0 | 2,258.0 | 2,332.0 | -35.0 | -1.5 | 3,826,900 |
2/7 | 2,380.5 | 2,422.0 | 2,321.5 | 2,367.0 | -51.5 | -2.1 | 2,668,600 |
1/31 | 2,404.5 | 2,436.5 | 2,373.0 | 2,418.5 | +19.0 | +0.8 | 3,320,500 |
1/24 | 2,388.0 | 2,466.5 | 2,372.5 | 2,399.5 | +11.5 | +0.5 | 2,846,200 |
1/17 | 2,499.5 | 2,500.0 | 2,380.5 | 2,388.0 | -119.5 | -4.8 | 2,416,500 |
1/10 | 2,485.5 | 2,565.5 | 2,451.0 | 2,507.5 | +10.5 | +0.4 | 4,189,000 |
12/30 | 2,491.5 | 2,518.5 | 2,468.0 | 2,497.0 | +5.5 | +0.2 | 532,700 |
12/27 | 2,441.0 | 2,491.5 | 2,396.5 | 2,491.5 | +48.5 | +2.0 | 3,866,100 |
12/20 | 2,483.5 | 2,498.5 | 2,421.0 | 2,443.0 | -40.5 | -1.6 | 2,336,600 |
12/13 | 2,435.0 | 2,512.0 | 2,403.5 | 2,483.5 | +49.0 | +2.0 | 3,658,600 |
12/6 | 2,388.5 | 2,478.0 | 2,363.0 | 2,434.5 | +39.0 | +1.6 | 3,067,100 |
11/29 | 2,422.0 | 2,431.0 | 2,356.0 | 2,395.5 | -17.0 | -0.7 | 2,670,400 |
11/22 | 2,390.0 | 2,479.0 | 2,364.0 | 2,412.5 | +12.5 | +0.5 | 3,526,800 |
11/15 | 2,279.5 | 2,412.0 | 2,275.0 | 2,400.0 | +88.5 | +3.8 | 4,900,800 |
11/8 | 1,935.0 | 2,320.0 | 1,921.5 | 2,311.5 | +383.0 | +19.9 | 8,660,900 |
11/1 | 1,907.5 | 1,962.5 | 1,902.0 | 1,928.5 | +23.5 | +1.2 | 2,267,400 |
10/25 | 1,965.0 | 1,965.0 | 1,884.0 | 1,905.0 | -57.0 | -2.9 | 2,527,900 |
10/18 | 2,053.5 | 2,070.0 | 1,947.5 | 1,962.0 | -80.5 | -3.9 | 1,876,300 |
10/11 | 2,034.0 | 2,046.0 | 1,983.5 | 2,042.5 | +8.0 | +0.4 | 3,161,200 |
10/4 | 2,000.0 | 2,045.0 | 1,977.0 | 2,034.5 | -11.0 | -0.5 | 3,189,500 |
9/27 | 2,078.0 | 2,080.0 | 1,988.5 | 2,045.5 | -23.0 | -1.1 | 2,898,600 |
9/20 | 2,085.5 | 2,108.5 | 2,038.0 | 2,068.5 | 0 | 0.0 | 1,925,300 |
9/13 | 2,076.5 | 2,208.0 | 2,020.0 | 2,068.5 | -22.5 | -1.1 | 2,652,700 |
9/6 | 2,063.0 | 2,108.0 | 2,013.0 | 2,091.0 | +28.0 | +1.4 | 1,595,800 |
8/30 | 2,070.5 | 2,102.0 | 2,055.0 | 2,063.0 | -15.5 | -0.8 | 1,101,700 |
8/23 | 2,110.0 | 2,134.0 | 2,060.0 | 2,078.5 | -40.0 | -1.9 | 1,971,800 |
8/16 | 2,073.0 | 2,137.5 | 2,031.0 | 2,118.5 | +68.0 | +3.3 | 1,615,300 |
8/9 | 1,999.5 | 2,071.5 | 1,887.5 | 2,050.5 | -26.0 | -1.3 | 4,820,800 |
8/2 | 2,197.0 | 2,253.0 | 2,067.0 | 2,076.5 | -101.0 | -4.6 | 5,204,100 |
7/26 | 2,255.5 | 2,275.5 | 2,137.5 | 2,177.5 | -76.0 | -3.4 | 3,608,300 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて