！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
2,211.8
円
(21:54)
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) | 1,423.0 (23/04/19) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 2,250.5 | 2,280.0 | 2,192.0 | 2,199.0 | -51.5 | -2.3 | 1,890,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,203.0 | 2,273.0 | 2,182.0 | 2,250.5 | +66.0 | +3.0 | 2,904,100 |
| 4/5 | 2,218.0 | 2,218.0 | 2,120.5 | 2,184.5 | -33.5 | -1.5 | 2,800,200 |
| 3/29 | 2,320.0 | 2,329.0 | 2,203.5 | 2,218.0 | -68.0 | -3.0 | 2,843,000 |
| 3/22 | 2,256.0 | 2,301.0 | 2,225.0 | 2,286.0 | +39.5 | +1.8 | 3,038,100 |
| 3/15 | 2,181.0 | 2,270.0 | 2,126.5 | 2,246.5 | +47.0 | +2.1 | 4,949,000 |
| 3/8 | 1,995.0 | 2,244.0 | 1,962.0 | 2,199.5 | +219.5 | +11.1 | 5,979,000 |
| 3/1 | 2,072.5 | 2,085.5 | 1,950.5 | 1,980.0 | -115.0 | -5.5 | 4,019,300 |
| 2/22 | 1,888.0 | 2,130.5 | 1,875.5 | 2,095.0 | +230.5 | +12.4 | 5,387,100 |
| 2/16 | 1,934.5 | 1,968.5 | 1,701.5 | 1,864.5 | -66.0 | -3.4 | 7,465,200 |
| 2/9 | 2,023.0 | 2,029.0 | 1,923.5 | 1,930.5 | -92.0 | -4.6 | 2,480,700 |
| 2/2 | 1,998.0 | 2,049.5 | 1,981.0 | 2,022.5 | +41.5 | +2.1 | 2,525,000 |
| 1/26 | 2,067.5 | 2,087.0 | 1,980.5 | 1,981.0 | -91.0 | -4.4 | 2,303,500 |
| 1/19 | 2,073.0 | 2,092.5 | 2,044.0 | 2,072.0 | -2.0 | -0.1 | 2,725,900 |
| 1/12 | 2,012.5 | 2,082.5 | 1,994.5 | 2,074.0 | +57.5 | +2.9 | 2,165,900 |
| 1/5 | 2,020.0 | 2,050.0 | 2,004.5 | 2,016.5 | -8.0 | -0.4 | 951,800 |
| 12/29 | 2,046.0 | 2,065.0 | 2,004.5 | 2,024.5 | -20.5 | -1.0 | 2,218,800 |
| 12/22 | 1,987.0 | 2,116.5 | 1,981.0 | 2,045.0 | +41.5 | +2.1 | 2,967,800 |
| 12/15 | 2,094.0 | 2,186.0 | 1,988.5 | 2,003.5 | -90.5 | -4.3 | 4,449,100 |
| 12/8 | 2,063.0 | 2,122.5 | 2,024.5 | 2,094.0 | +15.0 | +0.7 | 4,226,400 |
| 12/1 | 1,915.5 | 2,079.0 | 1,880.5 | 2,079.0 | +159.5 | +8.3 | 7,624,800 |
| 11/24 | 1,930.5 | 1,961.5 | 1,893.0 | 1,919.5 | -27.0 | -1.4 | 2,195,600 |
| 11/17 | 2,028.0 | 2,094.0 | 1,921.0 | 1,946.5 | -88.5 | -4.4 | 5,717,200 |
| 11/10 | 2,020.0 | 2,043.0 | 1,944.0 | 2,035.0 | +26.5 | +1.3 | 6,546,400 |
| 11/2 | 1,968.0 | 2,039.5 | 1,956.5 | 2,008.5 | +12.5 | +0.6 | 2,864,400 |
| 10/27 | 1,893.0 | 1,999.5 | 1,871.0 | 1,996.0 | +109.0 | +5.8 | 3,936,300 |
| 10/20 | 1,837.0 | 1,902.0 | 1,803.0 | 1,887.0 | +42.0 | +2.3 | 4,317,100 |
| 10/13 | 1,884.5 | 1,910.0 | 1,826.5 | 1,845.0 | -45.5 | -2.4 | 3,487,700 |
| 10/6 | 1,966.0 | 1,995.0 | 1,850.5 | 1,890.5 | -75.5 | -3.8 | 3,659,500 |
| 9/29 | 2,015.0 | 2,029.5 | 1,948.0 | 1,966.0 | -34.0 | -1.7 | 2,815,400 |
| 9/22 | 2,050.0 | 2,067.5 | 1,962.5 | 2,000.0 | -67.5 | -3.3 | 2,591,200 |
▶︎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