日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コカ・コーラ　ボトラーズジャパンホールディングス(2579)の株価時系列情報

コカ・コーラ　ボトラーズジャパンホールディングス(2579)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,844 2,844 2,791 2,791 462,300
2019/12/27 2,836 2,857 2,827 2,845 481,100
2019/12/26 2,819 2,843 2,813 2,843 596,700
2019/12/25 2,865 2,867 2,808 2,810 299,300
2019/12/24 2,865 2,882 2,846 2,865 364,800
2019/12/23 2,850 2,872 2,850 2,865 450,200
2019/12/20 2,807 2,828 2,791 2,824 427,100
2019/12/19 2,806 2,832 2,796 2,802 377,800
2019/12/18 2,803 2,818 2,796 2,798 470,600
2019/12/17 2,765 2,815 2,744 2,813 1,028,700
2019/12/16 2,811 2,827 2,806 2,813 447,800
2019/12/13 2,800 2,814 2,784 2,813 772,800
2019/12/12 2,746 2,767 2,733 2,758 439,200
2019/12/11 2,717 2,740 2,708 2,729 311,300
2019/12/10 2,722 2,735 2,703 2,719 334,400
2019/12/09 2,682 2,723 2,682 2,721 424,300
2019/12/06 2,627 2,663 2,622 2,662 386,700
2019/12/05 2,650 2,650 2,609 2,627 433,400
2019/12/04 2,630 2,663 2,625 2,650 460,000
2019/12/03 2,627 2,650 2,622 2,632 361,900
2019/12/02 2,630 2,665 2,630 2,646 431,400
2019/11/29 2,658 2,689 2,627 2,629 508,100
2019/11/28 2,685 2,698 2,657 2,672 332,300
2019/11/27 2,725 2,727 2,685 2,685 346,900
2019/11/26 2,730 2,732 2,695 2,696 447,700
2019/11/25 2,750 2,760 2,717 2,727 251,200
2019/11/22 2,738 2,749 2,711 2,715 351,500
2019/11/21 2,746 2,766 2,724 2,756 466,000
2019/11/20 2,706 2,733 2,695 2,733 299,600
2019/11/19 2,678 2,721 2,678 2,714 327,800
2019/11/18 2,639 2,689 2,621 2,689 348,300
2019/11/15 2,668 2,677 2,648 2,663 371,100
2019/11/14 2,675 2,675 2,618 2,635 419,800
2019/11/13 2,699 2,702 2,663 2,672 392,800
2019/11/12 2,662 2,694 2,656 2,692 450,300
2019/11/11 2,640 2,685 2,604 2,673 629,900
2019/11/08 2,563 2,708 2,547 2,614 1,238,300
2019/11/07 2,515 2,561 2,506 2,551 556,400
2019/11/06 2,597 2,599 2,503 2,515 582,800
2019/11/05 2,495 2,568 2,476 2,567 728,800
2019/11/01 2,465 2,480 2,446 2,477 519,700
2019/10/31 2,500 2,506 2,464 2,467 604,300
2019/10/30 2,487 2,512 2,481 2,486 446,900
2019/10/29 2,488 2,503 2,474 2,483 542,400
2019/10/28 2,500 2,504 2,482 2,494 384,100
2019/10/25 2,525 2,537 2,506 2,521 371,700
2019/10/24 2,550 2,551 2,520 2,525 268,100
2019/10/23 2,537 2,550 2,507 2,550 334,900
2019/10/21 2,496 2,524 2,495 2,523 299,700
2019/10/18 2,504 2,520 2,484 2,487 324,000
2019/10/17 2,555 2,557 2,497 2,499 479,500
2019/10/16 2,539 2,570 2,532 2,556 509,500
2019/10/15 2,518 2,529 2,505 2,518 423,200
2019/10/11 2,480 2,488 2,468 2,475 354,600
2019/10/10 2,488 2,491 2,437 2,452 391,900
2019/10/09 2,455 2,496 2,455 2,495 369,200
2019/10/08 2,455 2,491 2,448 2,455 431,100
2019/10/07 2,456 2,456 2,425 2,440 370,900
2019/10/04 2,430 2,460 2,421 2,456 377,500
2019/10/03 2,448 2,460 2,422 2,435 629,200
2019/10/02 2,486 2,502 2,480 2,491 569,300
2019/10/01 2,435 2,471 2,428 2,460 385,500
2019/09/30 2,450 2,454 2,415 2,424 570,500
2019/09/27 2,482 2,493 2,442 2,463 375,200
2019/09/26 2,491 2,499 2,454 2,480 517,600
2019/09/25 2,455 2,462 2,432 2,455 334,300
2019/09/24 2,434 2,464 2,431 2,451 549,000
2019/09/20 2,435 2,435 2,398 2,406 712,000
2019/09/19 2,440 2,460 2,409 2,413 586,900
2019/09/18 2,465 2,470 2,421 2,430 450,200
2019/09/17 2,467 2,475 2,436 2,448 464,700
2019/09/13 2,453 2,461 2,426 2,460 614,100
2019/09/12 2,443 2,443 2,409 2,426 510,200
2019/09/11 2,366 2,417 2,356 2,412 612,400
2019/09/10 2,363 2,371 2,343 2,368 368,500
2019/09/09 2,321 2,366 2,321 2,358 456,400
2019/09/06 2,319 2,330 2,294 2,311 551,600
2019/09/05 2,290 2,337 2,280 2,327 547,600
2019/09/04 2,292 2,334 2,289 2,292 627,800
2019/09/03 2,250 2,304 2,239 2,295 520,100
2019/09/02 2,309 2,333 2,290 2,290 307,100
2019/08/30 2,333 2,337 2,293 2,310 672,500
2019/08/29 2,288 2,323 2,277 2,319 700,600
2019/08/28 2,283 2,299 2,248 2,255 616,800
2019/08/27 2,279 2,304 2,278 2,284 403,900
2019/08/26 2,242 2,274 2,227 2,248 514,800
2019/08/23 2,343 2,358 2,323 2,342 437,100
2019/08/22 2,310 2,339 2,307 2,336 558,200
2019/08/21 2,287 2,310 2,273 2,308 550,400
2019/08/20 2,247 2,322 2,241 2,321 731,300
2019/08/19 2,214 2,235 2,190 2,220 695,800
2019/08/16 2,181 2,250 2,165 2,215 1,001,400
2019/08/15 2,209 2,211 2,157 2,185 967,500
2019/08/14 2,282 2,318 2,263 2,271 678,400
2019/08/13 2,315 2,323 2,219 2,264 1,529,000
2019/08/09 2,440 2,442 2,318 2,320 1,597,200
2019/08/08 2,500 2,584 2,433 2,453 2,421,000
2019/08/07 2,618 2,670 2,591 2,650 1,015,400
2019/08/06 2,502 2,621 2,499 2,620 726,100
2019/08/05 2,588 2,593 2,512 2,559 680,600
2019/08/02 2,661 2,670 2,600 2,605 746,300
2019/08/01 2,689 2,700 2,660 2,697 469,400
2019/07/31 2,811 2,811 2,686 2,693 972,300
2019/07/30 2,770 2,833 2,770 2,821 1,213,900
2019/07/29 2,741 2,771 2,727 2,750 440,200
2019/07/26 2,705 2,732 2,702 2,731 374,600
2019/07/25 2,697 2,713 2,690 2,706 378,400
2019/07/24 2,710 2,717 2,671 2,698 427,700
2019/07/23 2,675 2,696 2,658 2,674 357,100
2019/07/22 2,680 2,733 2,646 2,655 443,900
2019/07/19 2,636 2,726 2,633 2,720 643,400
2019/07/18 2,688 2,713 2,615 2,623 610,900
2019/07/17 2,660 2,729 2,637 2,698 765,800
2019/07/16 2,738 2,755 2,638 2,648 740,200
2019/07/12 2,750 2,755 2,726 2,754 353,000
2019/07/11 2,734 2,760 2,720 2,751 467,300
2019/07/10 2,712 2,730 2,681 2,724 654,600
2019/07/09 2,806 2,819 2,739 2,741 505,500
2019/07/08 2,829 2,842 2,776 2,784 571,600
2019/07/05 2,807 2,850 2,801 2,847 597,900
2019/07/04 2,817 2,838 2,750 2,807 514,700
2019/07/03 2,821 2,855 2,760 2,800 598,300
2019/07/02 2,783 2,813 2,758 2,808 822,900
2019/07/01 2,796 2,805 2,763 2,792 573,500
2019/06/28 2,769 2,772 2,716 2,729 627,200
2019/06/27 2,715 2,739 2,692 2,739 422,100
2019/06/26 2,715 2,731 2,695 2,723 507,100
2019/06/25 2,737 2,791 2,729 2,741 525,800
2019/06/24 2,750 2,761 2,710 2,735 415,600
2019/06/21 2,733 2,765 2,699 2,749 897,200
2019/06/20 2,755 2,770 2,713 2,719 572,200
2019/06/19 2,730 2,759 2,723 2,746 560,500
2019/06/18 2,712 2,762 2,706 2,712 653,500
2019/06/17 2,700 2,725 2,692 2,711 452,700
2019/06/14 2,723 2,730 2,703 2,715 477,700
2019/06/13 2,740 2,744 2,687 2,715 587,600
2019/06/12 2,746 2,760 2,726 2,744 364,100
2019/06/11 2,723 2,754 2,719 2,750 402,400
2019/06/10 2,700 2,730 2,692 2,725 461,100
2019/06/07 2,647 2,677 2,644 2,670 531,300
2019/06/06 2,665 2,680 2,611 2,621 725,700
2019/06/05 2,592 2,662 2,590 2,649 878,600
2019/06/04 2,479 2,553 2,479 2,535 974,100
2019/06/03 2,430 2,500 2,430 2,477 882,900
2019/05/31 2,470 2,491 2,454 2,468 1,142,300
2019/05/30 2,516 2,516 2,454 2,463 997,900
2019/05/29 2,599 2,608 2,532 2,552 1,028,500
2019/05/28 2,618 2,637 2,585 2,623 1,417,500
2019/05/27 2,700 2,701 2,615 2,615 822,700
2019/05/24 2,735 2,770 2,730 2,734 423,300
2019/05/23 2,726 2,755 2,707 2,750 507,800
2019/05/22 2,710 2,720 2,686 2,700 633,200
2019/05/21 2,703 2,733 2,699 2,720 765,900
2019/05/20 2,734 2,753 2,675 2,683 773,600
2019/05/17 2,729 2,793 2,708 2,784 826,400
2019/05/16 2,729 2,731 2,672 2,691 1,055,800
2019/05/15 2,637 2,728 2,627 2,684 1,385,800
2019/05/14 2,690 2,704 2,635 2,639 611,700
2019/05/13 2,709 2,768 2,701 2,740 657,100
2019/05/10 2,670 2,708 2,659 2,696 915,000
2019/05/09 2,691 2,704 2,675 2,687 727,600
2019/05/08 2,680 2,746 2,674 2,704 868,700
2019/05/07 2,727 2,737 2,668 2,690 727,400
2019/04/26 2,749 2,750 2,704 2,737 489,600
2019/04/25 2,711 2,728 2,701 2,715 397,200
2019/04/24 2,729 2,738 2,690 2,700 513,000
2019/04/23 2,691 2,701 2,663 2,683 490,200
2019/04/22 2,667 2,689 2,652 2,678 366,100
2019/04/19 2,708 2,722 2,675 2,682 259,400
2019/04/18 2,710 2,715 2,682 2,685 440,500
2019/04/17 2,712 2,732 2,701 2,717 309,800
2019/04/16 2,700 2,722 2,682 2,695 428,300
2019/04/15 2,721 2,772 2,692 2,720 712,100
2019/04/12 2,690 2,694 2,660 2,671 345,700
2019/04/11 2,665 2,708 2,659 2,699 469,300
2019/04/10 2,625 2,684 2,610 2,668 618,500
2019/04/09 2,712 2,722 2,628 2,632 1,201,200
2019/04/08 2,730 2,741 2,704 2,709 560,000
2019/04/05 2,720 2,755 2,711 2,734 638,200
2019/04/04 2,697 2,717 2,686 2,707 706,900
2019/04/03 2,755 2,755 2,703 2,728 655,900
2019/04/02 2,848 2,848 2,771 2,771 540,100
2019/04/01 2,843 2,864 2,813 2,819 738,500
2019/03/29 2,785 2,838 2,773 2,811 807,900
2019/03/28 2,767 2,798 2,757 2,759 1,136,500
2019/03/27 2,778 2,807 2,762 2,782 1,112,100
2019/03/26 2,742 2,787 2,728 2,776 729,000
2019/03/25 2,756 2,757 2,690 2,698 650,700
2019/03/22 2,794 2,802 2,774 2,796 650,700
2019/03/20 2,752 2,797 2,741 2,787 918,600
2019/03/19 2,753 2,758 2,710 2,740 611,500
2019/03/18 2,756 2,783 2,737 2,781 643,000
2019/03/15 2,714 2,764 2,707 2,750 1,168,700
2019/03/14 2,719 2,719 2,661 2,677 928,300
2019/03/13 2,745 2,768 2,714 2,719 808,500
2019/03/12 2,743 2,769 2,735 2,758 656,700
2019/03/11 2,716 2,753 2,707 2,740 881,300
2019/03/08 2,683 2,707 2,681 2,699 818,700
2019/03/07 2,692 2,704 2,670 2,686 943,900
2019/03/06 2,750 2,755 2,693 2,705 1,053,100
2019/03/05 2,780 2,799 2,761 2,786 710,100
2019/03/04 2,827 2,838 2,756 2,771 1,149,700
2019/03/01 2,873 2,885 2,821 2,823 802,600
2019/02/28 2,860 2,875 2,855 2,868 1,042,400
2019/02/27 2,950 2,955 2,860 2,862 1,380,200
2019/02/26 2,985 3,010 2,951 2,956 1,234,800
2019/02/25 3,060 3,090 2,999 3,000 704,100
2019/02/22 2,985 3,070 2,978 3,050 1,378,100
2019/02/21 2,974 2,999 2,928 2,975 1,478,400
2019/02/20 3,000 3,050 2,968 2,986 1,008,300
2019/02/19 2,970 2,984 2,938 2,973 974,500
2019/02/18 2,956 3,000 2,934 3,000 1,377,500
2019/02/15 3,065 3,200 2,944 2,955 2,647,300
2019/02/14 3,415 3,430 3,325 3,390 804,300
2019/02/13 3,420 3,430 3,390 3,415 429,500
2019/02/12 3,395 3,440 3,385 3,420 454,000
2019/02/08 3,395 3,420 3,360 3,370 439,800
2019/02/07 3,470 3,475 3,410 3,425 342,400
2019/02/06 3,465 3,490 3,445 3,480 316,800
2019/02/05 3,475 3,490 3,440 3,465 469,200
2019/02/04 3,420 3,475 3,405 3,455 447,300
2019/02/01 3,355 3,400 3,345 3,385 442,200
2019/01/31 3,380 3,420 3,325 3,355 636,000
2019/01/30 3,300 3,340 3,290 3,330 468,300
2019/01/29 3,250 3,305 3,250 3,300 433,500
2019/01/28 3,300 3,335 3,275 3,285 517,700
2019/01/25 3,265 3,310 3,265 3,290 399,100
2019/01/24 3,255 3,290 3,220 3,290 489,800
2019/01/23 3,350 3,370 3,300 3,300 548,400
2019/01/22 3,330 3,360 3,300 3,325 497,500
2019/01/21 3,290 3,370 3,215 3,350 768,100
2019/01/18 3,180 3,285 3,165 3,285 789,300
2019/01/17 3,130 3,195 3,130 3,180 742,000
2019/01/16 3,090 3,135 3,070 3,130 795,400
2019/01/15 3,060 3,115 3,045 3,075 959,400
2019/01/11 3,205 3,210 3,125 3,130 783,500
2019/01/10 3,260 3,290 3,160 3,205 1,060,100
2019/01/09 3,240 3,320 3,225 3,290 1,013,700
2019/01/08 3,240 3,260 3,165 3,200 949,900
2019/01/07 3,300 3,325 3,235 3,280 912,700
2019/01/04 3,195 3,235 3,155 3,170 1,124,100

このページの先頭へ