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
2020/12/30 1,637 1,637 1,602 1,609 438,700
2020/12/29 1,609 1,635 1,604 1,634 410,800
2020/12/28 1,627 1,633 1,608 1,615 323,400
2020/12/25 1,616 1,630 1,615 1,626 181,700
2020/12/24 1,623 1,632 1,616 1,626 278,000
2020/12/23 1,600 1,617 1,592 1,617 424,700
2020/12/22 1,603 1,608 1,588 1,598 472,500
2020/12/21 1,644 1,646 1,596 1,617 542,800
2020/12/18 1,600 1,628 1,598 1,626 585,300
2020/12/17 1,612 1,624 1,602 1,617 582,000
2020/12/16 1,608 1,635 1,602 1,613 693,100
2020/12/15 1,634 1,647 1,610 1,613 571,900
2020/12/14 1,610 1,670 1,608 1,635 685,800
2020/12/11 1,622 1,638 1,601 1,607 572,200
2020/12/10 1,638 1,661 1,629 1,640 553,900
2020/12/09 1,667 1,680 1,639 1,641 661,100
2020/12/08 1,727 1,737 1,673 1,677 419,400
2020/12/07 1,754 1,765 1,724 1,729 390,200
2020/12/04 1,689 1,765 1,689 1,739 632,200
2020/12/03 1,671 1,702 1,671 1,692 380,500
2020/12/02 1,678 1,698 1,644 1,675 643,200
2020/12/01 1,637 1,662 1,621 1,656 749,300
2020/11/30 1,686 1,697 1,601 1,606 1,064,400
2020/11/27 1,669 1,704 1,662 1,671 598,900
2020/11/26 1,680 1,685 1,650 1,672 521,000
2020/11/25 1,766 1,767 1,696 1,702 518,800
2020/11/24 1,787 1,787 1,740 1,745 529,800
2020/11/20 1,737 1,761 1,727 1,756 692,100
2020/11/19 1,728 1,739 1,706 1,712 607,600
2020/11/18 1,740 1,780 1,718 1,757 873,500
2020/11/17 1,710 1,713 1,683 1,712 727,600
2020/11/16 1,656 1,708 1,647 1,694 795,900
2020/11/13 1,647 1,657 1,570 1,616 788,400
2020/11/12 1,698 1,700 1,627 1,648 652,500
2020/11/11 1,684 1,691 1,620 1,665 885,400
2020/11/10 1,578 1,647 1,570 1,645 1,299,700
2020/11/09 1,549 1,557 1,506 1,510 609,000
2020/11/06 1,534 1,557 1,519 1,531 534,600
2020/11/05 1,551 1,551 1,505 1,511 701,400
2020/11/04 1,542 1,555 1,515 1,527 485,600
2020/11/02 1,481 1,539 1,481 1,510 553,600
2020/10/30 1,507 1,507 1,462 1,473 749,300
2020/10/29 1,513 1,534 1,507 1,509 648,500
2020/10/28 1,548 1,556 1,518 1,546 753,800
2020/10/27 1,574 1,581 1,548 1,552 809,000
2020/10/26 1,618 1,634 1,595 1,606 431,700
2020/10/23 1,636 1,645 1,614 1,614 420,700
2020/10/22 1,660 1,665 1,635 1,639 394,400
2020/10/21 1,641 1,691 1,641 1,678 367,300
2020/10/20 1,700 1,700 1,636 1,641 559,700
2020/10/19 1,725 1,726 1,704 1,708 331,000
2020/10/16 1,726 1,737 1,709 1,709 304,600
2020/10/15 1,753 1,766 1,743 1,750 285,500
2020/10/14 1,769 1,769 1,752 1,759 275,800
2020/10/13 1,759 1,778 1,752 1,778 377,300
2020/10/12 1,740 1,757 1,736 1,749 255,100
2020/10/09 1,784 1,785 1,743 1,756 359,300
2020/10/08 1,769 1,780 1,750 1,769 569,900
2020/10/07 1,720 1,751 1,703 1,744 550,600
2020/10/06 1,785 1,793 1,730 1,738 891,000
2020/10/05 1,750 1,790 1,740 1,785 530,100
2020/10/02 1,778 1,791 1,701 1,712 675,800
2020/09/30 1,769 1,798 1,759 1,759 567,600
2020/09/29 1,800 1,800 1,757 1,777 480,400
2020/09/28 1,761 1,807 1,756 1,807 778,200
2020/09/25 1,737 1,757 1,731 1,747 568,500
2020/09/24 1,755 1,764 1,735 1,736 351,300
2020/09/23 1,750 1,766 1,730 1,761 596,300
2020/09/18 1,793 1,793 1,761 1,765 627,600
2020/09/17 1,779 1,787 1,754 1,768 496,000
2020/09/16 1,775 1,799 1,762 1,791 399,400
2020/09/15 1,820 1,823 1,771 1,782 518,500
2020/09/14 1,806 1,841 1,796 1,820 526,200
2020/09/11 1,766 1,794 1,751 1,793 679,700
2020/09/10 1,740 1,775 1,731 1,770 477,200
2020/09/09 1,729 1,758 1,724 1,749 577,300
2020/09/08 1,754 1,769 1,751 1,769 360,500
2020/09/07 1,755 1,779 1,749 1,749 602,100
2020/09/04 1,751 1,763 1,735 1,758 545,500
2020/09/03 1,768 1,788 1,752 1,768 459,100
2020/09/02 1,766 1,772 1,720 1,737 672,400
2020/09/01 1,759 1,791 1,748 1,788 637,500
2020/08/31 1,733 1,798 1,728 1,768 1,232,000
2020/08/28 1,698 1,741 1,678 1,700 967,600
2020/08/27 1,723 1,727 1,697 1,706 393,600
2020/08/26 1,729 1,734 1,705 1,719 727,500
2020/08/25 1,754 1,757 1,732 1,735 687,400
2020/08/24 1,739 1,751 1,708 1,731 613,800
2020/08/21 1,723 1,762 1,721 1,739 967,300
2020/08/20 1,700 1,723 1,697 1,708 530,700
2020/08/19 1,700 1,726 1,694 1,721 995,200
2020/08/18 1,699 1,720 1,685 1,701 934,800
2020/08/17 1,729 1,735 1,708 1,708 808,400
2020/08/14 1,700 1,755 1,700 1,744 1,139,900
2020/08/13 1,723 1,746 1,679 1,732 1,636,100
2020/08/12 1,609 1,677 1,588 1,656 1,243,800
2020/08/11 1,594 1,605 1,567 1,587 1,674,700
2020/08/07 1,589 1,612 1,577 1,588 601,100
2020/08/06 1,633 1,637 1,566 1,574 966,700
2020/08/05 1,637 1,665 1,606 1,663 1,079,600
2020/08/04 1,585 1,654 1,582 1,650 1,061,300
2020/08/03 1,575 1,595 1,564 1,595 835,100
2020/07/31 1,620 1,625 1,572 1,575 1,120,000
2020/07/30 1,672 1,685 1,628 1,629 1,910,100
2020/07/29 1,722 1,722 1,670 1,675 856,800
2020/07/28 1,776 1,783 1,715 1,726 630,600
2020/07/27 1,758 1,758 1,714 1,749 781,700
2020/07/22 1,800 1,805 1,765 1,768 967,600
2020/07/21 1,831 1,837 1,802 1,808 900,300
2020/07/20 1,897 1,897 1,851 1,871 528,600
2020/07/17 1,897 1,916 1,881 1,899 527,600
2020/07/16 1,960 1,972 1,922 1,937 531,200
2020/07/15 1,920 1,942 1,905 1,927 624,800
2020/07/14 1,915 1,924 1,887 1,895 447,500
2020/07/13 1,877 1,920 1,867 1,920 672,800
2020/07/10 1,875 1,875 1,837 1,837 671,600
2020/07/09 1,910 1,916 1,872 1,877 806,800
2020/07/08 1,919 1,949 1,908 1,924 826,900
2020/07/07 1,930 1,943 1,908 1,926 507,400
2020/07/06 1,890 1,944 1,879 1,944 450,400
2020/07/03 1,917 1,920 1,872 1,886 414,000
2020/07/02 1,919 1,940 1,901 1,917 581,200
2020/07/01 1,950 1,957 1,898 1,910 686,600
2020/06/30 1,985 1,998 1,951 1,954 680,800
2020/06/29 1,964 1,966 1,925 1,937 780,200
2020/06/26 2,022 2,026 1,995 2,011 604,000
2020/06/25 1,993 2,019 1,978 2,016 460,400
2020/06/24 2,077 2,084 1,992 2,026 655,600
2020/06/23 2,092 2,103 2,065 2,085 422,500
2020/06/22 2,109 2,109 2,051 2,069 799,900
2020/06/19 2,172 2,175 2,111 2,111 927,400
2020/06/18 2,152 2,165 2,124 2,151 374,500
2020/06/17 2,159 2,168 2,126 2,147 421,700
2020/06/16 2,067 2,175 2,060 2,159 875,400
2020/06/15 2,115 2,134 2,067 2,067 720,100
2020/06/12 2,169 2,177 2,113 2,119 896,000
2020/06/11 2,264 2,296 2,230 2,230 540,200
2020/06/10 2,286 2,302 2,261 2,274 448,200
2020/06/09 2,353 2,367 2,271 2,299 733,700
2020/06/08 2,280 2,353 2,275 2,334 767,300
2020/06/05 2,218 2,243 2,204 2,233 533,100
2020/06/04 2,245 2,251 2,184 2,235 464,300
2020/06/03 2,247 2,256 2,209 2,231 548,200
2020/06/02 2,180 2,237 2,163 2,226 691,800
2020/06/01 2,123 2,172 2,121 2,157 633,400
2020/05/29 2,124 2,161 2,112 2,140 1,082,400
2020/05/28 2,150 2,168 2,075 2,142 906,500
2020/05/27 2,041 2,116 2,028 2,116 1,063,600
2020/05/26 1,961 2,039 1,956 2,034 718,000
2020/05/25 1,886 1,946 1,886 1,944 519,600
2020/05/22 1,916 1,927 1,872 1,878 508,900
2020/05/21 1,950 1,950 1,903 1,905 579,400
2020/05/20 1,912 1,941 1,883 1,930 732,200
2020/05/19 1,934 1,986 1,934 1,971 680,700
2020/05/18 1,879 1,914 1,874 1,894 475,400
2020/05/15 1,920 1,923 1,833 1,865 829,000
2020/05/14 2,000 2,039 1,879 1,883 1,072,400
2020/05/13 2,016 2,030 1,994 2,012 459,900
2020/05/12 2,071 2,082 2,025 2,040 461,200
2020/05/11 1,991 2,083 1,977 2,061 674,500
2020/05/08 1,975 1,995 1,956 1,964 844,900
2020/05/07 1,906 1,959 1,898 1,955 534,400
2020/05/01 1,936 1,955 1,900 1,946 571,900
2020/04/30 2,000 2,017 1,937 1,945 933,200
2020/04/28 1,974 1,980 1,948 1,965 582,300
2020/04/27 1,986 2,007 1,974 1,994 484,300
2020/04/24 1,997 2,001 1,967 1,989 645,200
2020/04/23 1,957 2,013 1,952 2,002 562,800
2020/04/22 1,974 1,977 1,930 1,942 421,200
2020/04/21 2,003 2,017 1,971 1,989 430,900
2020/04/20 1,999 2,039 1,997 2,037 344,600
2020/04/17 2,086 2,087 1,995 2,037 596,500
2020/04/16 2,052 2,067 2,027 2,047 710,800
2020/04/15 2,065 2,136 2,065 2,135 614,800
2020/04/14 2,019 2,058 2,006 2,045 613,000
2020/04/13 1,979 1,987 1,935 1,939 447,800
2020/04/10 2,019 2,020 1,959 2,009 408,300
2020/04/09 2,029 2,053 1,958 2,008 681,100
2020/04/08 2,020 2,061 1,982 2,056 949,100
2020/04/07 2,007 2,062 1,982 2,041 903,500
2020/04/06 2,017 2,025 1,965 2,000 745,100
2020/04/03 2,072 2,150 2,044 2,057 559,900
2020/04/02 2,091 2,142 2,071 2,071 666,500
2020/04/01 2,183 2,202 2,095 2,120 845,400
2020/03/31 2,300 2,328 2,211 2,219 776,500
2020/03/30 2,232 2,300 2,184 2,288 754,700
2020/03/27 2,317 2,349 2,194 2,282 1,055,800
2020/03/26 2,159 2,286 2,102 2,267 854,800
2020/03/25 2,134 2,232 2,110 2,200 1,029,000
2020/03/24 2,228 2,254 2,038 2,059 948,400
2020/03/23 2,081 2,159 2,045 2,145 1,438,900
2020/03/19 2,025 2,241 2,017 2,125 1,801,900
2020/03/18 1,839 2,090 1,835 2,012 1,379,400
2020/03/17 1,727 1,829 1,688 1,821 1,218,300
2020/03/16 1,828 1,848 1,752 1,764 714,400
2020/03/13 1,782 1,849 1,718 1,809 1,390,500
2020/03/12 2,008 2,017 1,907 1,938 1,405,800
2020/03/11 2,044 2,107 2,019 2,092 1,281,800
2020/03/10 2,063 2,078 1,985 2,045 1,256,700
2020/03/09 2,242 2,246 2,085 2,108 1,202,100
2020/03/06 2,388 2,400 2,316 2,325 923,600
2020/03/05 2,498 2,501 2,416 2,428 1,021,300
2020/03/04 2,450 2,510 2,416 2,468 1,086,000
2020/03/03 2,619 2,625 2,476 2,495 1,025,500
2020/03/02 2,440 2,601 2,420 2,589 1,066,400
2020/02/28 2,510 2,532 2,463 2,485 1,128,800
2020/02/27 2,679 2,689 2,592 2,597 701,300
2020/02/26 2,730 2,735 2,672 2,720 685,700
2020/02/25 2,820 2,841 2,757 2,762 745,600
2020/02/21 2,931 2,949 2,917 2,920 358,100
2020/02/20 2,952 2,975 2,933 2,937 327,200
2020/02/19 2,957 2,970 2,927 2,951 335,300
2020/02/18 3,010 3,015 2,947 2,955 568,700
2020/02/17 3,035 3,070 3,005 3,055 297,200
2020/02/14 2,998 3,065 2,979 3,045 741,600
2020/02/13 2,956 2,999 2,928 2,998 777,400
2020/02/12 2,984 3,005 2,970 2,973 777,200
2020/02/10 2,983 3,000 2,956 2,984 418,700
2020/02/07 3,025 3,030 2,997 3,010 365,200
2020/02/06 3,025 3,055 3,010 3,020 483,200
2020/02/05 2,964 3,010 2,961 3,010 381,700
2020/02/04 2,911 2,953 2,898 2,952 356,100
2020/02/03 2,868 2,923 2,848 2,912 425,700
2020/01/31 2,882 2,915 2,866 2,893 764,500
2020/01/30 2,843 2,855 2,825 2,840 448,300
2020/01/29 2,841 2,856 2,823 2,856 483,400
2020/01/28 2,791 2,842 2,770 2,834 445,100
2020/01/27 2,798 2,818 2,773 2,808 380,900
2020/01/24 2,795 2,818 2,790 2,804 327,100
2020/01/23 2,786 2,817 2,780 2,817 401,200
2020/01/22 2,769 2,803 2,738 2,796 465,000
2020/01/21 2,830 2,833 2,769 2,773 483,300
2020/01/20 2,864 2,882 2,841 2,845 333,400
2020/01/17 2,867 2,869 2,819 2,822 458,800
2020/01/16 2,830 2,853 2,804 2,835 427,500
2020/01/15 2,879 2,880 2,822 2,835 392,900
2020/01/14 2,854 2,882 2,841 2,881 470,600
2020/01/10 2,816 2,855 2,816 2,851 338,300
2020/01/09 2,795 2,830 2,780 2,824 396,900
2020/01/08 2,795 2,811 2,745 2,779 581,200
2020/01/07 2,790 2,841 2,787 2,838 399,800
2020/01/06 2,770 2,782 2,758 2,770 561,900

このページの先頭へ