KabuInsight

コカ・コーラ　ボトラーズジャパンホールディングス

2579
プライム/食料品/Coca-Cola Bottlers Japan Holdings Inc.
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
2026-03-133,989.04,059.03,986.04,050.0+17.0+0.42%679,300
2026-03-124,070.04,086.04,002.04,033.0-67.0-1.63%468,600
2026-03-114,138.04,167.04,097.04,100.0+18.0+0.44%436,900
2026-03-104,180.04,180.04,062.04,082.0-36.0-0.87%625,200
2026-03-094,095.04,143.04,057.04,118.0-65.0-1.55%986,100
2026-03-064,188.04,211.04,123.04,183.0+33.0+0.80%635,300
2026-03-054,116.04,206.04,100.04,150.0+24.0+0.58%872,300
2026-03-044,083.04,250.03,947.04,126.0-75.0-1.79%903,700
2026-03-034,179.04,240.04,150.04,201.0+62.0+1.50%619,300
2026-03-024,068.04,207.04,056.04,139.0+15.0+0.36%538,100
2026-02-274,101.04,163.03,999.04,124.0+134.0+3.36%782,900
2026-02-264,057.04,105.03,990.03,990.0-67.0-1.65%615,600
2026-02-254,127.04,127.04,022.04,057.0-40.0-0.98%502,500
2026-02-244,150.04,155.04,055.04,097.0+24.0+0.59%624,900
2026-02-204,101.04,101.04,013.04,073.0-68.0-1.64%618,600
2026-02-194,080.04,141.04,025.04,141.0+46.0+1.12%684,900
2026-02-183,970.04,117.03,970.04,095.0+145.0+3.67%1,174,800
2026-02-173,805.03,950.03,802.03,950.0+75.0+1.94%740,600
2026-02-163,733.03,910.03,712.03,875.0+321.0+9.03%1,678,200
2026-02-133,580.03,622.03,554.03,554.0-25.0-0.70%811,800
2026-02-123,564.03,631.03,545.03,579.0+62.0+1.76%887,400
2026-02-103,540.03,574.03,517.03,517.0-15.0-0.42%661,600
2026-02-093,546.03,583.03,517.03,532.0+9.0+0.26%767,700
2026-02-063,548.03,556.03,523.03,523.0-15.0-0.42%475,200
2026-02-053,533.03,559.03,500.03,538.0+41.0+1.17%568,000
2026-02-043,455.03,523.03,445.03,497.0+49.0+1.42%579,300
2026-02-033,406.03,478.03,401.03,448.0+42.0+1.23%577,500
2026-02-023,475.03,480.03,402.03,406.0-24.0-0.70%1,153,800
2026-01-303,401.03,435.03,367.03,430.0+99.0+2.97%713,700
2026-01-293,333.03,349.03,314.03,331.0-26.0-0.77%1,044,600
2026-01-283,383.03,386.03,345.03,357.0-26.0-0.77%1,288,400
2026-01-273,395.03,405.03,371.03,383.0-8.0-0.24%590,000
2026-01-263,360.03,411.03,338.03,391.0+30.0+0.89%816,700
2026-01-233,392.03,418.03,357.03,361.0-45.0-1.32%709,700
2026-01-223,416.03,464.03,401.03,406.0-38.0-1.10%546,300
2026-01-213,450.03,465.03,419.03,444.0+8.0+0.23%624,800
2026-01-203,430.03,449.03,393.03,436.0-22.0-0.64%1,053,500
2026-01-193,364.03,458.03,352.03,458.0+151.0+4.57%952,700
2026-01-163,301.03,332.03,267.03,307.0-25.0-0.75%870,600
2026-01-153,336.03,369.03,312.03,332.0-4.0-0.12%545,400
2026-01-143,352.03,388.03,330.03,336.0+18.0+0.54%849,500
2026-01-133,300.03,333.03,248.03,318.0+27.0+0.82%1,012,000
2026-01-093,340.03,378.03,281.03,291.0-62.0-1.85%988,900
2026-01-083,315.03,369.03,303.03,353.0+66.0+2.01%1,250,000
2026-01-073,291.03,347.03,278.03,287.0-4.0-0.12%1,516,300
2026-01-063,226.03,291.03,205.03,291.0+128.0+4.05%1,093,800
2026-01-053,153.03,163.03,116.03,163.0-6.0-0.19%728,100
2025-12-303,217.03,226.03,161.03,169.0-41.0-1.28%585,700
2025-12-293,162.03,232.03,155.03,210.0+4.0+0.12%1,542,800
2025-12-263,161.03,206.03,160.03,206.0+44.0+1.39%610,800
2025-12-253,206.03,219.03,152.03,162.0-38.0-1.19%631,300
2025-12-243,192.03,213.03,168.03,200.0+29.0+0.91%681,800
2025-12-233,138.03,188.03,130.03,171.0+40.0+1.28%857,900
2025-12-223,141.03,148.03,096.03,131.0-6.0-0.19%854,800
2025-12-193,143.03,150.03,113.03,137.0+19.0+0.61%1,079,000
2025-12-183,095.03,163.03,076.03,118.0+25.0+0.81%1,194,700
2025-12-173,015.03,114.03,000.03,093.0+88.0+2.93%1,306,900
2025-12-162,982.53,033.02,968.53,005.0+34.5+1.16%1,194,000
2025-12-152,988.53,003.02,961.02,970.5+11.5+0.39%723,100
2025-12-122,904.02,976.02,900.02,959.0+55.0+1.89%1,201,000
2025-12-112,924.52,927.52,871.02,904.0+29.5+1.03%724,100
2025-12-102,860.02,874.52,827.52,874.5+35.5+1.25%462,400
2025-12-092,856.52,862.52,812.02,839.0-11.0-0.39%479,200
2025-12-082,843.02,870.02,826.02,850.0+37.5+1.33%555,600
2025-12-052,838.52,843.52,807.52,812.5-26.0-0.92%556,900
2025-12-042,800.52,854.52,800.02,838.5+12.0+0.42%587,100
2025-12-032,845.02,853.52,826.02,826.5-41.5-1.45%497,200
2025-12-022,857.02,875.52,824.52,868.0+24.5+0.86%574,000
2025-12-012,851.02,870.02,799.02,843.5-42.5-1.47%794,200
2025-11-282,861.52,893.52,857.02,886.0+22.0+0.77%630,100
2025-11-272,908.02,920.02,854.02,864.0-39.5-1.36%602,500
2025-11-262,860.02,903.52,842.02,903.5+35.0+1.22%554,200
2025-11-252,896.02,908.02,850.52,868.5-22.0-0.76%776,700
2025-11-212,841.52,909.02,794.52,890.5+99.0+3.55%1,144,300
2025-11-202,807.02,816.52,777.52,791.5-14.0-0.50%736,200
2025-11-192,760.02,808.52,746.02,805.5+45.0+1.63%1,040,200
2025-11-182,760.02,763.52,716.52,760.5+0.5+0.02%1,000,500
2025-11-172,688.52,766.02,687.02,760.0+73.0+2.72%1,207,700
2025-11-142,680.02,687.02,652.52,687.0+8.0+0.30%537,700
2025-11-132,654.02,679.02,638.52,679.0+25.0+0.94%511,500
2025-11-122,678.52,716.02,645.52,654.0-20.5-0.77%807,700
2025-11-112,626.02,674.52,619.52,674.5+48.5+1.85%705,100
2025-11-102,610.02,630.52,569.02,626.0+29.0+1.12%670,400
2025-11-072,571.02,605.02,564.02,597.0+14.0+0.54%659,900
2025-11-062,550.02,600.02,546.52,583.0-8.0-0.31%839,700
2025-11-052,590.02,648.52,572.02,591.0-39.5-1.50%1,331,300
2025-11-042,620.02,683.02,586.52,630.5+167.0+6.78%1,914,200
2025-10-312,510.02,529.52,463.02,463.50.00.00%743,700
2025-10-302,450.02,470.52,437.02,463.5+20.0+0.82%650,100
2025-10-292,516.02,536.52,440.02,443.5-93.5-3.69%755,700
2025-10-282,564.52,567.52,526.02,537.0-22.0-0.86%412,800
2025-10-272,558.02,577.02,543.02,559.0+1.0+0.04%410,000
2025-10-242,540.02,558.02,518.02,558.0+2.0+0.08%544,200
2025-10-232,561.02,572.02,539.52,556.0-5.0-0.20%428,400
2025-10-222,544.02,569.02,541.02,561.0+30.5+1.21%350,400
2025-10-212,516.52,540.52,511.52,530.5+12.5+0.50%397,100
2025-10-202,520.02,525.02,503.02,518.0+21.0+0.84%387,500
2025-10-172,485.52,505.02,476.52,497.0+20.5+0.83%446,200
2025-10-162,502.02,519.02,468.52,476.5-40.0-1.59%508,200
2025-10-152,525.02,543.02,498.52,516.5-2.0-0.08%537,500
2025-10-142,516.02,544.02,502.02,518.5-14.5-0.57%606,300
2025-10-102,525.02,549.52,512.52,533.0-11.5-0.45%535,600
2025-10-092,530.02,547.52,520.02,544.5+19.5+0.77%614,900
2025-10-082,560.02,578.02,521.52,525.0-18.0-0.71%577,000
2025-10-072,525.52,551.52,520.02,543.0-1.0-0.04%467,800
2025-10-062,568.52,579.52,528.52,544.0-9.0-0.35%786,500
2025-10-032,588.02,610.52,545.52,553.0-46.0-1.77%520,800
2025-10-022,632.02,639.02,593.02,599.0-45.0-1.70%570,900
2025-10-012,605.02,645.52,600.02,644.0+9.0+0.34%588,900
2025-09-302,648.52,650.02,624.02,635.0-10.0-0.38%368,200
2025-09-292,715.02,722.52,634.02,645.0-67.5-2.49%536,100
2025-09-262,688.52,717.52,675.02,712.5+38.0+1.42%657,400
2025-09-252,678.52,685.02,656.02,674.5-7.5-0.28%633,100
2025-09-242,650.02,715.02,648.02,682.0+46.0+1.75%791,900
2025-09-222,673.02,685.02,636.02,636.0-24.0-0.90%440,200
2025-09-192,649.52,677.02,646.52,660.0-12.0-0.45%628,400
2025-09-182,695.02,695.02,658.02,672.0+9.5+0.36%334,900
2025-09-172,665.02,695.02,660.02,662.5-19.5-0.73%492,100
2025-09-162,670.02,683.52,655.02,682.0+8.0+0.30%562,700
2025-09-122,735.02,736.02,669.52,674.0——659,900

直近120営業日分を表示