2573 東証スタンダード 食料品
北海道コカ・コーラボトリング
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 2,685.0 | 2,699.0 | 2,669.0 | 2,671.0 | 16,700 | 2,671.0 |
2024/9/3 | 2,693.0 | 2,706.0 | 2,693.0 | 2,706.0 | 4,000 | 2,706.0 |
2024/9/2 | 2,692.0 | 2,693.0 | 2,685.0 | 2,693.0 | 3,600 | 2,693.0 |
2024/8/30 | 2,686.0 | 2,695.0 | 2,682.0 | 2,686.0 | 3,200 | 2,686.0 |
2024/8/29 | 2,689.0 | 2,700.0 | 2,684.0 | 2,685.0 | 5,800 | 2,685.0 |
2024/8/28 | 2,698.0 | 2,702.0 | 2,686.0 | 2,700.0 | 3,600 | 2,700.0 |
2024/8/27 | 2,697.0 | 2,707.0 | 2,686.0 | 2,704.0 | 4,100 | 2,704.0 |
2024/8/26 | 2,701.0 | 2,705.0 | 2,691.0 | 2,697.0 | 3,700 | 2,697.0 |
2024/8/23 | 2,697.0 | 2,700.0 | 2,681.0 | 2,700.0 | 3,700 | 2,700.0 |
2024/8/22 | 2,695.0 | 2,695.0 | 2,677.0 | 2,690.0 | 3,500 | 2,690.0 |
2024/8/21 | 2,670.0 | 2,694.0 | 2,670.0 | 2,694.0 | 6,200 | 2,694.0 |
2024/8/20 | 2,662.0 | 2,680.0 | 2,662.0 | 2,670.0 | 1,700 | 2,670.0 |
2024/8/19 | 2,679.0 | 2,680.0 | 2,659.0 | 2,662.0 | 4,500 | 2,662.0 |
2024/8/16 | 2,682.0 | 2,684.0 | 2,659.0 | 2,678.0 | 6,500 | 2,678.0 |
2024/8/15 | 2,672.0 | 2,682.0 | 2,667.0 | 2,675.0 | 5,000 | 2,675.0 |
2024/8/14 | 2,633.0 | 2,670.0 | 2,633.0 | 2,668.0 | 6,700 | 2,668.0 |
2024/8/13 | 2,618.0 | 2,630.0 | 2,600.0 | 2,617.0 | 6,100 | 2,617.0 |
2024/8/9 | 2,620.0 | 2,620.0 | 2,572.0 | 2,599.0 | 17,700 | 2,599.0 |
2024/8/8 | 2,619.0 | 2,650.0 | 2,610.0 | 2,615.0 | 14,000 | 2,615.0 |
2024/8/7 | 2,536.0 | 2,619.0 | 2,535.0 | 2,614.0 | 14,500 | 2,614.0 |