日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/06	2,657	2,676	2,629	2,637	-0.49%	15,200	358億8428万	-0.53%
09/05	2,675	2,693	2,650	2,650	-0.79%	18,300	360億6118万	-0.15%
09/04	2,685	2,699	2,669	2,671	-1.29%	16,700	363億4695万	+0.49%
09/03	2,693	2,706	2,693	2,706	+0.48%	4,000	368億2323万	+1.69%
09/02	2,692	2,693	2,685	2,693	+0.26%	3,600	366億4633万	+1.13%
08/30	2,686	2,695	2,682	2,686	+0.04%	3,200	365億5107万	+0.79%
08/29	2,689	2,700	2,684	2,685	-0.56%	5,800	365億3746万	+0.67%
08/28	2,698	2,702	2,686	2,700	-0.15%	3,600	367億4158万	+1.16%
08/27	2,697	2,707	2,686	2,704	+0.26%	4,100	367億9602万	+1.24%
08/26	2,701	2,705	2,691	2,697	-0.11%	3,700	367億76万	+0.94%
08/23	2,697	2,700	2,681	2,700	+0.37%	3,700	367億4158万	+1.01%
08/22	2,695	2,695	2,677	2,690	-0.15%	3,500	366億550万	+0.6%
08/21	2,670	2,694	2,670	2,694	+0.9%	6,200	366億5994万	+0.71%
08/20	2,662	2,680	2,662	2,670	+0.3%	1,700	363億3334万	-0.22%
08/19	2,679	2,680	2,659	2,662	-0.6%	4,500	362億2448万	-0.6%
08/16	2,682	2,684	2,659	2,678	+0.11%	6,500	364億4221万	-0.07%
08/15	2,672	2,682	2,667	2,675	+0.26%	5,000	364億138万	-0.26%
08/14	2,633	2,670	2,633	2,668	+1.95%	6,700	363億613万	-0.56%
08/13	2,618	2,630	2,600	2,617	+0.69%	6,100	356億1212万	-2.53%
08/09	2,620	2,620	2,572	2,599	-0.61%	17,700	353億6718万	-3.31%
08/08	16:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/08	2,619	2,650	2,610	2,615	+0.04%	14,000	355億8490万	-2.9%
08/07	2,536	2,619	2,535	2,614	+2.95%	14,500	355億7130万	-3.04%
08/06	2,485	2,572	2,485	2,539	+5.22%	20,600	345億5070万	-5.96%
08/05	2,559	2,590	2,410	2,413	-7.51%	46,200	328億3609万	-10.86%
08/02	2,700	2,701	2,602	2,609	-4.26%	39,900	355億326万	-4.01%
08/01	2,771	2,771	2,725	2,725	-0.98%	10,500	370億8178万	+0.11%
07/31	2,743	2,765	2,742	2,752	+0.33%	8,900	374億4920万	+0.88%
07/30	2,743	2,758	2,740	2,743	-0.4%	7,500	373億2673万	+0.4%
07/29	2,743	2,758	2,743	2,754	+0.73%	7,900	374億7642万	+0.66%
07/26	2,746	2,755	2,734	2,734	-0.07%	9,200	372億426万	-0.18%
07/25	2,731	2,754	2,721	2,736	-0.15%	9,900	372億3147万	-0.22%
07/24	2,747	2,760	2,739	2,740	-0.07%	12,100	372億8590万	-0.22%
07/23	2,724	2,743	2,724	2,742	+0.66%	5,600	373億1312万	-0.4%
07/22	2,740	2,742	2,724	2,724	-0.4%	7,200	370億6818万	-1.27%
07/19	2,739	2,739	2,725	2,735	+0.33%	3,800	372億1786万	-1.12%
07/18	2,720	2,736	2,715	2,726	+0.29%	9,800	370億9539万	-1.66%
07/17	2,710	2,722	2,710	2,718	+0.37%	4,800	369億8653万	-2.16%
07/16	2,735	2,750	2,708	2,708	-0.77%	20,600	368億5045万	-2.8%
07/12	2,710	2,735	2,710	2,729	+0.7%	14,600	371億3622万	-2.26%
07/11	2,724	2,734	2,706	2,710	-0.29%	13,600	368億7766万	-3.08%
07/10	2,703	2,723	2,703	2,718	+0.41%	9,000	369億8653万	-2.96%
07/09	2,712	2,717	2,703	2,707	-0.11%	8,800	368億3684万	-3.49%
07/08	2,714	2,715	2,698	2,710	+0.37%	9,400	368億7766万	-3.49%
07/05	2,710	2,721	2,696	2,700	-0.55%	14,400	367億4158万	-3.95%
07/04	2,695	2,715	2,694	2,715	+0.63%	13,700	369億4570万	-3.48%
07/03	2,714	2,714	2,691	2,698	-0.59%	16,000	367億1437万	-4.12%
07/02	2,718	2,718	2,698	2,714	-0.04%	16,000	369億3210万	-3.59%
07/01	2,684	2,720	2,684	2,715	+1.34%	23,300	369億4570万	-3.66%
06/28	2,720	2,727	2,675	2,679	-1.51%	51,500	364億5582万	-5%
06/27	2,733	2,743	2,710	2,720	-5.29%	104,300	370億1374万	-3.65%
06/26	2,879	2,879	2,848	2,872	+0.49%	77,200	390億8216万	+1.7%
06/25	2,853	2,859	2,834	2,858	+0.42%	38,600	388億9165万	+1.35%
06/24	2,848	2,859	2,827	2,846	+1.25%	36,300	387億2835万	+1.1%
06/21	2,838	2,845	2,797	2,811	-0.71%	33,800	382億5207万	+0.07%
06/20	2,843	2,858	2,820	2,831	+0.18%	20,800	385億2423万	+0.93%
06/19	2,920	2,936	2,819	2,826	-3.02%	48,300	384億5619万	+0.96%
06/18	2,900	2,914	2,900	2,914	+0.73%	13,100	396億5370万	+4.29%
06/17	2,895	2,911	2,878	2,893	-0.03%	18,300	393億6793万	+3.88%
06/14	2,858	2,894	2,857	2,894	+0.31%	14,500	393億8154万	+4.21%
06/13	2,900	2,905	2,860	2,885	-0.1%	19,000	392億5906万	+4.26%
06/12	2,940	2,954	2,872	2,888	-0.45%	39,100	392億9989万	+4.71%
06/11	2,868	2,905	2,862	2,901	+1.54%	25,500	394億7679万	+5.53%
06/10	2,869	2,869	2,849	2,857	+0.32%	19,200	388億7804万	+4.31%
06/07	2,824	2,858	2,823	2,848	+0.85%	16,200	387億5557万	+4.28%
06/06	2,828	2,831	2,815	2,824	+0.28%	11,600	384億2898万	+3.67%
06/05	2,795	2,816	2,791	2,816	+0.79%	14,200	383億2011万	+3.64%
06/04	2,790	2,799	2,783	2,794	+0.5%	16,100	380億2074万	+3.1%
06/03	2,754	2,780	2,754	2,780	+1.28%	15,000	378億3022万	+2.85%
05/31	2,730	2,753	2,730	2,745	+0.29%	9,800	373億5394万	+1.78%
05/30	2,729	2,745	2,714	2,737	+0.29%	13,100	372億4508万	+1.71%
05/29	2,776	2,776	2,726	2,729	-1.66%	23,400	371億3622万	+1.6%
05/28	2,783	2,788	2,775	2,775	+0.11%	9,000	377億6218万	+3.54%
05/27	2,774	2,781	2,761	2,772	+0.43%	15,700	377億2136万	+3.74%
05/24	2,750	2,760	2,740	2,760	+0.33%	11,800	375億5806万	+3.56%
05/23	2,770	2,770	2,751	2,751	-0.51%	7,200	374億3559万	+3.42%
05/22	2,740	2,768	2,728	2,765	+1.43%	17,100	376億2610万	+4.18%
05/21	2,713	2,730	2,713	2,726	+0.52%	11,900	370億9539万	+2.95%
05/20	2,706	2,718	2,695	2,712	+0.71%	8,800	369億488万	+2.65%
05/17	2,681	2,699	2,681	2,693	+0.49%	6,600	366億4633万	+2.12%
05/16	2,695	2,695	2,675	2,680	-0.74%	7,600	364億6942万	+1.79%
05/15	2,710	2,718	2,688	2,700	-0.37%	10,100	367億4158万	+2.62%
05/14	2,687	2,710	2,687	2,710	+1.01%	20,300	368億7766万	+3.2%
05/13	2,651	2,693	2,649	2,683	+1.32%	21,900	365億1025万	+2.37%
05/10	16:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/10	2,668	2,674	2,648	2,648	-0.08%	11,100	360億3397万	+1.22%
05/09	2,659	2,660	2,630	2,650	-0.38%	14,000	360億6118万	+1.42%
05/08	2,663	2,674	2,656	2,660	-0.11%	11,100	361億9726万	+1.92%
05/07	2,679	2,680	2,663	2,663	+0.04%	11,000	362億3809万	+2.15%
05/02	2,666	2,676	2,657	2,662	-0.15%	8,500	362億2448万	+2.27%
05/01	2,663	2,675	2,649	2,666	+0.3%	18,600	362億7891万	+2.62%
04/30	2,639	2,662	2,636	2,658	+1.06%	24,300	361億7005万	+2.55%
04/26	2,629	2,630	2,617	2,630	+0.46%	10,700	357億8902万	+1.66%
04/25	2,620	2,634	2,618	2,618	-0.08%	12,000	356億2573万	+1.43%
04/24	2,620	2,620	2,611	2,620	+0.15%	4,600	356億5294万	+1.71%
04/23	2,615	2,625	2,610	2,616	+0.62%	9,500	355億9851万	+1.79%
04/22	2,595	2,610	2,594	2,600	+0.97%	8,000	353億8078万	+1.4%
04/19	2,604	2,604	2,556	2,575	-0.58%	16,700	350億4058万	+0.66%
04/18	2,600	2,601	2,580	2,590	-0.23%	9,500	352億4470万	+1.49%
04/17	2,628	2,628	2,585	2,596	-0.92%	14,400	353億2635万	+2%
04/16	2,618	2,626	2,606	2,620	+0.19%	10,200	356億5294万	+3.23%
04/15	2,599	2,618	2,590	2,615	+0.65%	19,300	355億8490万	+3.36%

2573 北海道コカ・コーラボトリング

IR情報

2024/04/15～2024/09/06

IR情報＆株価推移

開示資料

決算

株式

チャート