KabuInsight

北海道コカ・コーラボトリング

2573
スタンダード/食料品/HOKKAIDO COCA-COLA BOTTLING CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,070.04,080.04,065.04,065.0-30.0-0.73%3,600
2026-03-124,095.04,105.04,085.04,095.0-15.0-0.36%1,700
2026-03-114,080.04,115.04,080.04,110.0+25.0+0.61%4,700
2026-03-104,115.04,115.04,080.04,085.0-15.0-0.37%6,900
2026-03-094,090.04,100.04,010.04,100.0+5.0+0.12%11,100
2026-03-064,080.04,110.04,040.04,095.0+10.0+0.24%8,800
2026-03-054,035.04,090.04,035.04,085.0+105.0+2.64%11,300
2026-03-044,010.04,015.03,965.03,980.0-75.0-1.85%16,100
2026-03-034,100.04,100.04,055.04,055.0-35.0-0.86%9,800
2026-03-024,070.04,105.04,040.04,090.0+20.0+0.49%18,600
2026-02-274,010.04,070.04,000.04,070.0+60.0+1.50%10,800
2026-02-263,990.04,020.03,990.04,010.0+25.0+0.63%7,800
2026-02-253,995.04,000.03,985.03,985.0-5.0-0.13%5,300
2026-02-243,970.04,000.03,950.03,990.0+20.0+0.50%9,700
2026-02-203,995.03,995.03,965.03,970.0-10.0-0.25%4,100
2026-02-193,995.03,995.03,980.03,980.0-15.0-0.38%4,200
2026-02-184,020.04,020.03,995.03,995.0-5.0-0.13%4,200
2026-02-174,030.04,030.04,000.04,000.00.00.00%3,600
2026-02-164,000.04,030.04,000.04,000.0+10.0+0.25%9,100
2026-02-133,950.03,990.03,950.03,990.0+45.0+1.14%7,300
2026-02-123,945.03,960.03,940.03,945.00.00.00%3,700
2026-02-103,940.03,955.03,940.03,945.0+10.0+0.25%5,700
2026-02-093,970.03,970.03,930.03,935.0-30.0-0.76%13,900
2026-02-063,960.03,965.03,950.03,965.00.00.00%4,700
2026-02-053,960.03,970.03,960.03,965.0+5.0+0.13%3,000
2026-02-043,950.03,980.03,950.03,960.0-5.0-0.13%2,700
2026-02-033,970.03,980.03,965.03,965.0-5.0-0.13%3,800
2026-02-023,975.03,995.03,970.03,970.0-5.0-0.13%6,900
2026-01-303,935.03,975.03,915.03,975.0+55.0+1.40%4,500
2026-01-293,930.03,940.03,885.03,920.0+15.0+0.38%6,000
2026-01-283,970.03,970.03,905.03,905.0-50.0-1.26%9,100
2026-01-273,975.03,975.03,955.03,955.0-20.0-0.50%5,200
2026-01-264,000.04,000.03,970.03,975.0-5.0-0.13%5,100
2026-01-233,995.04,005.03,980.03,980.0-15.0-0.38%6,800
2026-01-224,000.04,020.03,995.03,995.0-5.0-0.13%4,800
2026-01-214,030.04,030.03,995.04,000.0-35.0-0.87%7,200
2026-01-204,030.04,040.04,010.04,035.0+5.0+0.12%6,200
2026-01-194,020.04,030.04,005.04,030.0+20.0+0.50%7,400
2026-01-163,970.04,010.03,970.04,010.0+40.0+1.01%13,100
2026-01-153,950.03,970.03,940.03,970.0+20.0+0.51%8,800
2026-01-143,935.03,960.03,920.03,950.0+15.0+0.38%12,900
2026-01-133,940.03,940.03,915.03,935.0+20.0+0.51%11,500
2026-01-093,875.03,915.03,870.03,915.0+35.0+0.90%13,900
2026-01-083,930.03,930.03,880.03,880.0-50.0-1.27%25,300
2026-01-073,940.03,945.03,930.03,930.0-10.0-0.25%10,900
2026-01-063,945.03,945.03,935.03,940.00.00.00%9,500
2026-01-053,955.03,960.03,940.03,940.0-15.0-0.38%15,400
2025-12-303,960.03,970.03,940.03,955.0-10.0-0.25%14,400
2025-12-293,935.03,990.03,915.03,965.0-195.0-4.69%51,400
2025-12-264,150.04,160.04,140.04,160.0+15.0+0.36%26,800
2025-12-254,140.04,145.04,135.04,145.0+5.0+0.12%12,100
2025-12-244,140.04,145.04,130.04,140.00.00.00%9,500
2025-12-234,150.04,155.04,135.04,140.0-5.0-0.12%15,200
2025-12-224,150.04,155.04,145.04,145.00.00.00%10,500
2025-12-194,145.04,165.04,145.04,145.00.00.00%8,700
2025-12-184,155.04,155.04,145.04,145.0-10.0-0.24%6,100
2025-12-174,170.04,170.04,140.04,155.0-5.0-0.12%7,000
2025-12-164,175.04,175.04,150.04,160.0-10.0-0.24%7,700
2025-12-154,175.04,175.04,155.04,170.00.00.00%9,500
2025-12-124,185.04,190.04,150.04,170.0-15.0-0.36%17,300
2025-12-114,245.04,245.04,180.04,185.0-45.0-1.06%12,400
2025-12-104,190.04,240.04,190.04,230.0+45.0+1.08%11,300
2025-12-094,185.04,190.04,175.04,185.00.00.00%6,400
2025-12-084,155.04,185.04,150.04,185.0+45.0+1.09%5,500
2025-12-054,165.04,165.04,120.04,140.0-15.0-0.36%9,800
2025-12-044,165.04,175.04,155.04,155.0-10.0-0.24%8,000
2025-12-034,195.04,195.04,160.04,165.0-15.0-0.36%10,600
2025-12-024,225.04,235.04,180.04,180.0-45.0-1.07%18,400
2025-12-014,250.04,255.04,220.04,225.0-20.0-0.47%11,300
2025-11-284,200.04,270.04,200.04,245.0+50.0+1.19%15,300
2025-11-274,155.04,195.04,155.04,195.0+60.0+1.45%9,900
2025-11-264,105.04,175.04,105.04,135.0+50.0+1.22%13,000
2025-11-254,035.04,085.04,035.04,085.0+50.0+1.24%9,700
2025-11-214,010.04,045.04,010.04,035.0+10.0+0.25%8,800
2025-11-203,990.04,035.03,990.04,025.0+35.0+0.88%7,700
2025-11-193,985.04,005.03,970.03,990.0+10.0+0.25%6,800
2025-11-184,030.04,030.03,975.03,980.0-50.0-1.24%14,100
2025-11-174,040.04,045.04,015.04,030.0-5.0-0.12%6,300
2025-11-144,030.04,045.04,020.04,035.0+5.0+0.12%6,000
2025-11-134,035.04,050.04,025.04,030.0+10.0+0.25%6,900
2025-11-124,005.04,040.04,005.04,020.0+30.0+0.75%9,000
2025-11-114,015.04,015.03,980.03,990.0+5.0+0.13%7,400
2025-11-103,990.04,010.03,980.03,985.0+15.0+0.38%8,800
2025-11-073,935.03,975.03,910.03,970.0+35.0+0.89%9,800
2025-11-063,915.03,935.03,870.03,935.0+45.0+1.16%6,800
2025-11-053,910.03,925.03,855.03,890.0-20.0-0.51%14,800
2025-11-043,895.03,925.03,865.03,910.0+45.0+1.16%13,000
2025-10-313,885.03,905.03,855.03,865.0-20.0-0.51%8,200
2025-10-303,880.03,885.03,850.03,885.0-10.0-0.26%10,600
2025-10-293,950.03,950.03,895.03,895.0-45.0-1.14%13,000
2025-10-284,000.04,000.03,940.03,940.0-50.0-1.25%13,600
2025-10-273,980.04,010.03,965.03,990.0+25.0+0.63%10,300
2025-10-243,995.03,995.03,955.03,965.0-15.0-0.38%6,700
2025-10-233,975.03,980.03,950.03,980.0+15.0+0.38%8,500
2025-10-223,960.03,965.03,930.03,965.0+75.0+1.93%12,400
2025-10-213,880.03,900.03,870.03,890.0+40.0+1.04%7,900
2025-10-203,880.03,880.03,840.03,850.0+15.0+0.39%10,500
2025-10-173,910.03,920.03,800.03,835.0-50.0-1.29%20,700
2025-10-163,795.03,900.03,795.03,885.0+110.0+2.91%16,000
2025-10-153,775.03,800.03,765.03,775.0+20.0+0.53%8,200
2025-10-143,750.03,785.03,705.03,755.0-20.0-0.53%18,400
2025-10-103,760.03,800.03,755.03,775.0+15.0+0.40%8,200
2025-10-093,740.03,785.03,740.03,760.0+20.0+0.53%9,100
2025-10-083,730.03,765.03,730.03,740.0+10.0+0.27%7,600
2025-10-073,710.03,760.03,705.03,730.0+20.0+0.54%8,700
2025-10-063,725.03,740.03,710.03,710.0+5.0+0.13%7,900
2025-10-033,725.03,725.03,705.03,705.0-20.0-0.54%4,900
2025-10-023,710.03,750.03,710.03,725.0+35.0+0.95%6,100
2025-10-013,770.03,770.03,660.03,690.0-60.0-1.60%19,700
2025-09-303,725.03,750.03,700.03,750.0+35.0+0.94%11,300
2025-09-293,625.03,735.03,625.03,715.0+80.0+2.20%19,100
2025-09-263,595.03,640.03,590.03,635.0+50.0+1.39%21,300
2025-09-253,570.03,585.03,570.03,585.0+15.0+0.42%3,700
2025-09-243,575.03,585.03,570.03,570.00.00.00%9,100
2025-09-223,560.03,570.03,555.03,570.0+20.0+0.56%6,500
2025-09-193,560.03,560.03,550.03,550.0+5.0+0.14%5,200
2025-09-183,555.03,560.03,545.03,545.0+5.0+0.14%4,800
2025-09-173,545.03,555.03,540.03,540.00.00.00%10,100
2025-09-163,540.03,545.03,525.03,540.00.00.00%6,700
2025-09-123,530.03,540.03,525.03,540.0——3,800

直近120営業日分を表示