1. HOME >
  2. 株価時系列 >
  3. 2579

2579 コカ・コーラ ボトラーズジャパンホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,3772,382.52,329.52,365816,2002,365
2025-04-032,2802,348.52,2802,337591,5002,337
2025-04-022,372.52,3912,356.52,380608,9002,380
2025-04-012,4412,4482,378.52,380794,0002,380
2025-03-312,4902,4902,440.52,443741,9002,443
2025-03-282,4722,5112,4362,502.5663,0002,502.50
2025-03-272,4092,4442,401.52,444567,0002,444
2025-03-262,4042,408.52,3752,394531,6002,394
2025-03-252,418.52,4312,391.52,404.5548,5002,404.50
2025-03-242,4502,457.52,395.52,434.5483,3002,434.50
2025-03-212,455.52,477.52,4542,460572,7002,460
2025-03-192,4402,4582,4362,455.5415,6002,455.50
2025-03-182,4402,461.52,439.52,453370,2002,453
2025-03-172,4002,4322,3942,427.5317,5002,427.50
2025-03-142,395.52,425.52,3862,413.5410,9002,413.50
2025-03-132,3802,4182,3782,395.5405,5002,395.50
2025-03-122,3152,4012,3122,396.5563,7002,396.50
2025-03-112,3602,3632,325.52,348667,7002,348
2025-03-102,4352,4392,356.52,361.5679,8002,361.50
2025-03-072,4082,436.52,403.52,427463,5002,427
2025-03-062,4352,447.52,3962,425.5554,2002,425.50
2025-03-052,497.52,5022,450.52,452466,2002,452
2025-03-042,5032,516.52,4622,470417,8002,470
2025-03-032,4482,502.52,4472,489.5586,6002,489.50
2025-02-282,439.52,473.52,4342,462.5727,7002,462.50
2025-02-272,4502,4572,4222,439.5421,9002,439.50
2025-02-262,4172,467.52,395.52,465.5499,0002,465.50
2025-02-252,4652,4752,392.52,408677,7002,408
2025-02-212,4132,466.52,4022,465738,6002,465
2025-02-202,3932,417.52,373.52,396469,5002,396
2025-02-192,3432,3932,3382,393734,9002,393
2025-02-182,3142,337.52,2972,328.5404,6002,328.50
2025-02-172,331.52,3492,2862,311784,4002,311
2025-02-142,2872,3492,2582,3321,878,3002,332
2025-02-132,3952,4262,384.52,404879,4002,404
2025-02-122,375.52,3932,3602,371639,5002,371
2025-02-102,3802,3902,365.52,372.5429,7002,372.50
2025-02-072,3502,3722,3452,367442,5002,367
2025-02-062,3502,356.52,321.52,338.5456,0002,338.50
2025-02-052,323.52,3682,3222,333.5606,4002,333.50
2025-02-042,4182,4222,3732,373.5451,6002,373.50
2025-02-032,380.52,3972,333.52,390712,1002,390
2025-01-312,4112,4232,3962,418.5523,4002,418.50
2025-01-302,4082,427.52,393.52,420617,6002,420
2025-01-292,4242,4242,385.52,407.5825,1002,407.50
2025-01-282,431.52,436.52,4052,424584,7002,424
2025-01-272,404.52,411.52,3732,411.5769,7002,411.50
2025-01-242,4382,445.52,3972,399.5718,5002,399.50
2025-01-232,4262,4312,395.52,425503,2002,425
2025-01-222,4552,456.52,4242,443.5399,3002,443.50
2025-01-212,4502,466.52,3972,447621,0002,447
2025-01-202,3882,413.52,372.52,386.5604,2002,386.50
2025-01-172,4322,439.52,380.52,388736,3002,388
2025-01-162,466.52,475.52,4332,443695,0002,443
2025-01-152,480.52,482.52,450.52,467.5413,9002,467.50
2025-01-142,499.52,5002,460.52,483571,3002,483
2025-01-102,5152,5192,490.52,507.5517,1002,507.50
2025-01-092,556.52,556.52,497.52,525836,4002,525
2025-01-082,5002,565.52,499.52,5571,143,1002,557
2025-01-072,459.52,4972,4512,484721,7002,484
2025-01-062,485.52,4972,4602,485970,7002,485

分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株