北海道コカ・コーラボトリング株式会社 (2573)

2573
🏛️ 日本 →
3,635.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,045.00 2,050.00 2,035.00 2,042.50 0.0M
2022-12-29 2,030.00 2,050.00 2,027.50 2,045.00 0.0M
2022-12-28 2,100.00 2,117.50 2,100.00 2,105.00 0.0M
2022-12-27 2,097.50 2,105.00 2,097.50 2,102.50 0.0M
2022-12-26 2,097.50 2,102.50 2,097.50 2,102.50 0.0M
2022-12-23 2,100.00 2,100.00 2,092.50 2,097.50 0.0M
2022-12-22 2,092.50 2,100.00 2,092.50 2,092.50 0.0M
2022-12-21 2,095.00 2,097.50 2,090.00 2,095.00 0.0M
2022-12-20 2,100.00 2,105.00 2,095.00 2,097.50 0.0M
2022-12-19 2,100.00 2,100.00 2,097.50 2,100.00 0.0M
2022-12-16 2,097.50 2,097.50 2,095.00 2,097.50 0.0M
2022-12-15 2,092.50 2,097.50 2,090.00 2,097.50 0.0M
2022-12-14 2,095.00 2,095.00 2,090.00 2,092.50 0.0M
2022-12-13 2,090.00 2,095.00 2,090.00 2,095.00 0.0M
2022-12-12 2,095.00 2,095.00 2,090.00 2,090.00 0.0M
2022-12-09 2,095.00 2,095.00 2,090.00 2,095.00 0.0M
2022-12-08 2,090.00 2,100.00 2,090.00 2,092.50 0.0M
2022-12-07 2,095.00 2,095.00 2,090.00 2,095.00 0.0M
2022-12-06 2,095.00 2,100.00 2,090.00 2,090.00 0.0M
2022-12-05 2,095.00 2,097.50 2,092.50 2,095.00 0.0M
2022-12-02 2,095.00 2,097.50 2,095.00 2,095.00 0.0M
2022-12-01 2,092.50 2,095.00 2,092.50 2,095.00 0.0M
2022-11-30 2,092.50 2,097.50 2,090.00 2,095.00 0.0M
2022-11-29 2,090.00 2,095.00 2,087.50 2,095.00 0.0M
2022-11-28 2,092.50 2,092.50 2,090.00 2,090.00 0.0M
2022-11-25 2,087.50 2,092.50 2,087.50 2,092.50 0.0M
2022-11-24 2,087.50 2,092.50 2,087.50 2,092.50 0.0M
2022-11-22 2,090.00 2,092.50 2,085.00 2,085.00 0.0M
2022-11-21 2,092.50 2,095.00 2,087.50 2,087.50 0.0M
2022-11-18 2,092.50 2,092.50 2,090.00 2,092.50 0.0M
2022-11-17 2,082.50 2,092.50 2,082.50 2,092.50 0.0M
2022-11-16 2,090.00 2,090.00 2,087.50 2,087.50 0.0M
2022-11-15 2,092.50 2,092.50 2,092.50 2,092.50 0.0M
2022-11-14 2,092.50 2,092.50 2,090.00 2,092.50 0.0M
2022-11-11 2,095.00 2,095.00 2,090.00 2,090.00 0.0M
2022-11-10 2,092.50 2,095.00 2,090.00 2,095.00 0.0M
2022-11-09 2,092.50 2,095.00 2,092.50 2,092.50 0.0M
2022-11-08 2,090.00 2,092.50 2,090.00 2,092.50 0.0M
2022-11-07 2,092.50 2,095.00 2,090.00 2,090.00 0.0M
2022-11-04 2,085.00 2,092.50 2,085.00 2,090.00 0.0M
2022-11-02 2,090.00 2,090.00 2,082.50 2,085.00 0.0M
2022-11-01 2,077.50 2,082.50 2,075.00 2,082.50 0.0M
2022-10-31 2,067.50 2,075.00 2,067.50 2,072.50 0.0M
2022-10-28 2,070.00 2,070.00 2,067.50 2,070.00 0.0M
2022-10-27 2,072.50 2,072.50 2,067.50 2,070.00 0.0M
2022-10-26 2,067.50 2,072.50 2,062.50 2,072.50 0.0M
2022-10-25 2,067.50 2,067.50 2,065.00 2,065.00 0.0M
2022-10-24 2,072.50 2,072.50 2,067.50 2,070.00 0.0M
2022-10-21 2,067.50 2,070.00 2,067.50 2,067.50 0.0M
2022-10-20 2,075.00 2,075.00 2,067.50 2,070.00 0.0M
2022-10-19 2,070.00 2,072.50 2,070.00 2,070.00 0.0M
2022-10-18 2,072.50 2,072.50 2,070.00 2,072.50 0.0M
2022-10-17 2,067.50 2,070.00 2,067.50 2,067.50 0.0M
2022-10-14 2,070.00 2,072.50 2,067.50 2,067.50 0.0M
2022-10-13 2,070.00 2,072.50 2,067.50 2,070.00 0.0M
2022-10-12 2,072.50 2,072.50 2,070.00 2,070.00 0.0M
2022-10-11 2,070.00 2,070.00 2,065.00 2,065.00 0.0M
2022-10-07 2,070.00 2,072.50 2,067.50 2,072.50 0.0M
2022-10-06 2,062.50 2,070.00 2,062.50 2,070.00 0.0M
2022-10-05 2,062.50 2,062.50 2,062.50 2,062.50 0.0M
2022-10-04 2,052.50 2,055.00 2,047.50 2,055.00 0.0M
2022-10-03 2,047.50 2,050.00 2,045.00 2,050.00 0.0M
2022-09-30 2,042.50 2,050.00 2,042.50 2,047.50 0.0M
2022-09-29 2,035.00 2,040.00 2,035.00 2,040.00 0.0M
2022-09-28 2,030.00 2,032.50 2,027.50 2,032.50 0.0M
2022-09-27 2,027.50 2,032.50 2,025.00 2,032.50 0.0M
2022-09-26 2,032.50 2,032.50 2,030.00 2,030.00 0.0M
2022-09-22 2,030.00 2,032.50 2,030.00 2,032.50 0.0M
2022-09-21 2,030.00 2,030.00 2,030.00 2,030.00 0.0M
2022-09-20 2,027.50 2,030.00 2,025.00 2,030.00 0.0M
2022-09-16 2,030.00 2,030.00 2,025.00 2,027.50 0.0M
2022-09-15 2,032.50 2,032.50 2,030.00 2,030.00 0.0M
2022-09-14 2,025.00 2,037.50 2,025.00 2,030.00 0.0M
2022-09-13 2,035.00 2,037.50 2,035.00 2,037.50 0.0M
2022-09-12 2,035.00 2,037.50 2,032.50 2,032.50 0.0M
2022-09-09 2,025.00 2,032.50 2,025.00 2,032.50 0.0M
2022-09-08 2,032.50 2,032.50 2,025.00 2,027.50 0.0M
2022-09-07 2,030.00 2,030.00 2,025.00 2,025.00 0.0M
2022-09-06 2,047.50 2,047.50 2,022.50 2,037.50 0.0M
2022-09-05 2,032.50 2,035.00 2,032.50 2,032.50 0.0M
2022-09-02 2,040.00 2,040.00 2,032.50 2,032.50 0.0M
2022-09-01 2,047.50 2,047.50 2,040.00 2,040.00 0.0M
2022-08-31 2,030.00 2,045.00 2,030.00 2,045.00 0.0M
2022-08-30 2,025.00 2,035.00 2,025.00 2,027.50 0.0M
2022-08-29 2,025.00 2,030.00 2,025.00 2,025.00 0.0M
2022-08-26 2,027.50 2,027.50 2,025.00 2,025.00 0.0M
2022-08-25 2,035.00 2,035.00 2,032.50 2,032.50 0.0M
2022-08-24 2,047.50 2,047.50 2,042.50 2,042.50 0.0M
2022-08-23 2,060.00 2,060.00 2,050.00 2,050.00 0.0M
2022-08-22 2,067.50 2,067.50 2,062.50 2,062.50 0.0M
2022-08-19 2,065.00 2,065.00 2,062.50 2,065.00 0.0M
2022-08-18 2,070.00 2,072.50 2,062.50 2,065.00 0.0M
2022-08-17 2,067.50 2,067.50 2,067.50 2,067.50 0.0M
2022-08-16 2,062.50 2,067.50 2,062.50 2,062.50 0.0M
2022-08-15 2,060.00 2,062.50 2,057.50 2,057.50 0.0M
2022-08-12 2,057.50 2,060.00 2,055.00 2,057.50 0.0M
2022-08-10 2,055.00 2,057.50 2,055.00 2,057.50 0.0M
2022-08-09 2,067.50 2,067.50 2,055.00 2,055.00 0.0M
2022-08-08 2,060.00 2,060.00 2,057.50 2,057.50 0.0M
2022-08-05 2,050.00 2,060.00 2,050.00 2,055.00 0.0M
2022-08-04 2,052.50 2,055.00 2,050.00 2,050.00 0.0M
2022-08-03 2,065.00 2,065.00 2,052.50 2,052.50 0.0M
2022-08-02 2,055.00 2,055.00 2,052.50 2,052.50 0.0M
2022-08-01 2,060.00 2,060.00 2,050.00 2,050.00 0.0M
2022-07-29 2,057.50 2,057.50 2,050.00 2,052.50 0.0M
2022-07-28 2,060.00 2,060.00 2,052.50 2,057.50 0.0M
2022-07-27 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2022-07-26 2,050.00 2,050.00 2,047.50 2,047.50 0.0M
2022-07-25 2,050.00 2,050.00 2,045.00 2,045.00 0.0M
2022-07-22 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2022-07-21 2,040.00 2,040.00 2,035.00 2,035.00 0.0M
2022-07-20 2,042.50 2,045.00 2,042.50 2,042.50 0.0M
2022-07-19 2,037.50 2,042.50 2,032.50 2,037.50 0.0M
2022-07-15 2,047.50 2,047.50 2,035.00 2,042.50 0.0M
2022-07-14 2,050.00 2,052.50 2,050.00 2,052.50 0.0M
2022-07-13 2,052.50 2,057.50 2,050.00 2,050.00 0.0M
2022-07-12 2,057.50 2,057.50 2,045.00 2,045.00 0.0M
2022-07-11 2,055.00 2,055.00 2,050.00 2,050.00 0.0M
2022-07-08 2,050.00 2,060.00 2,050.00 2,060.00 0.0M
2022-07-07 2,050.00 2,055.00 2,042.50 2,050.00 0.0M
2022-07-06 2,060.00 2,060.00 2,042.50 2,047.50 0.0M
2022-07-05 2,045.00 2,060.00 2,045.00 2,052.50 0.0M
2022-07-04 2,065.00 2,065.00 2,052.50 2,055.00 0.0M
2022-07-01 2,045.00 2,065.00 2,042.50 2,062.50 0.0M
2022-06-30 2,052.50 2,070.00 2,027.50 2,060.00 0.0M
2022-06-29 2,010.00 2,080.00 2,010.00 2,080.00 0.0M
2022-06-28 2,115.00 2,147.50 2,110.00 2,115.00 0.0M
2022-06-27 2,107.50 2,115.00 2,102.50 2,110.00 0.0M
2022-06-24 2,097.50 2,105.00 2,097.50 2,102.50 0.0M
2022-06-23 2,097.50 2,100.00 2,095.00 2,100.00 0.0M
2022-06-22 2,097.50 2,100.00 2,095.00 2,100.00 0.0M
2022-06-21 2,095.00 2,097.50 2,092.50 2,097.50 0.0M
2022-06-20 2,097.50 2,097.50 2,092.50 2,095.00 0.0M
2022-06-17 2,092.50 2,095.00 2,087.50 2,095.00 0.0M
2022-06-16 2,095.00 2,100.00 2,095.00 2,097.50 0.0M
2022-06-15 2,087.50 2,097.50 2,087.50 2,097.50 0.0M
2022-06-14 2,097.50 2,097.50 2,087.50 2,087.50 0.0M
2022-06-13 2,095.00 2,100.00 2,095.00 2,097.50 0.0M
2022-06-10 2,097.50 2,097.50 2,095.00 2,095.00 0.0M
2022-06-09 2,095.00 2,097.50 2,090.00 2,095.00 0.0M
2022-06-08 2,095.00 2,095.00 2,090.00 2,095.00 0.0M
2022-06-07 2,090.00 2,095.00 2,090.00 2,095.00 0.0M
2022-06-06 2,087.50 2,090.00 2,085.00 2,087.50 0.0M
2022-06-03 2,080.00 2,087.50 2,080.00 2,085.00 0.0M
2022-06-02 2,082.50 2,082.50 2,077.50 2,082.50 0.0M
2022-06-01 2,080.00 2,080.00 2,077.50 2,080.00 0.0M
2022-05-31 2,077.50 2,085.00 2,077.50 2,080.00 0.0M
2022-05-30 2,082.50 2,085.00 2,077.50 2,077.50 0.0M
2022-05-27 2,085.00 2,085.00 2,080.00 2,082.50 0.0M
2022-05-26 2,085.00 2,085.00 2,082.50 2,082.50 0.0M
2022-05-25 2,082.50 2,085.00 2,077.50 2,082.50 0.0M
2022-05-24 2,082.50 2,085.00 2,080.00 2,085.00 0.0M
2022-05-23 2,075.00 2,082.50 2,075.00 2,080.00 0.0M
2022-05-20 2,080.00 2,080.00 2,075.00 2,075.00 0.0M
2022-05-19 2,077.50 2,077.50 2,072.50 2,072.50 0.0M
2022-05-18 2,075.00 2,080.00 2,072.50 2,077.50 0.0M
2022-05-17 2,075.00 2,077.50 2,075.00 2,075.00 0.0M
2022-05-16 2,075.00 2,075.00 2,070.00 2,072.50 0.0M
2022-05-13 2,082.50 2,082.50 2,075.00 2,075.00 0.0M
2022-05-12 2,075.00 2,082.50 2,072.50 2,082.50 0.0M
2022-05-11 2,070.00 2,080.00 2,067.50 2,080.00 0.0M
2022-05-10 2,075.00 2,075.00 2,060.00 2,070.00 0.0M
2022-05-09 2,065.00 2,072.50 2,062.50 2,072.50 0.0M
2022-05-06 2,075.00 2,075.00 2,067.50 2,067.50 0.0M
2022-05-02 2,057.50 2,070.00 2,057.50 2,070.00 0.0M
2022-04-28 2,062.50 2,062.50 2,055.00 2,057.50 0.0M
2022-04-27 2,075.00 2,075.00 2,062.50 2,062.50 0.0M
2022-04-26 2,065.00 2,075.00 2,060.00 2,075.00 0.0M
2022-04-25 2,075.00 2,075.00 2,065.00 2,065.00 0.0M
2022-04-22 2,072.50 2,075.00 2,072.50 2,075.00 0.0M
2022-04-21 2,067.50 2,077.50 2,067.50 2,067.50 0.0M
2022-04-20 2,070.00 2,075.00 2,067.50 2,067.50 0.0M
2022-04-19 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2022-04-18 2,077.50 2,077.50 2,070.00 2,072.50 0.0M
2022-04-15 2,075.00 2,077.50 2,070.00 2,075.00 0.0M
2022-04-14 2,062.50 2,075.00 2,062.50 2,070.00 0.0M
2022-04-13 2,057.50 2,062.50 2,057.50 2,062.50 0.0M
2022-04-12 2,060.00 2,062.50 2,055.00 2,057.50 0.0M
2022-04-11 2,062.50 2,062.50 2,060.00 2,060.00 0.0M
2022-04-08 2,050.00 2,060.00 2,050.00 2,052.50 0.0M
2022-04-07 2,050.00 2,057.50 2,047.50 2,057.50 0.0M
2022-04-06 2,052.50 2,057.50 2,047.50 2,050.00 0.0M
2022-04-05 2,047.50 2,050.00 2,042.50 2,047.50 0.0M
2022-04-04 2,047.50 2,057.50 2,040.00 2,047.50 0.0M
2022-04-01 2,032.50 2,047.50 2,025.00 2,045.00 0.0M
2022-03-31 2,012.50 2,027.50 2,012.50 2,025.00 0.0M
2022-03-30 2,017.50 2,025.00 2,002.50 2,017.50 0.0M
2022-03-29 1,990.00 2,015.00 1,990.00 2,015.00 0.0M
2022-03-28 1,997.50 1,997.50 1,985.00 1,985.00 0.0M
2022-03-25 2,005.00 2,005.00 1,990.00 1,992.50 0.0M
2022-03-24 2,007.50 2,010.00 2,000.00 2,002.50 0.0M
2022-03-23 2,005.00 2,015.00 2,000.00 2,007.50 0.0M
2022-03-22 2,005.00 2,010.00 2,000.00 2,005.00 0.0M
2022-03-18 2,002.50 2,002.50 1,997.50 2,002.50 0.0M
2022-03-17 2,000.00 2,002.50 2,000.00 2,000.00 0.0M
2022-03-16 1,997.50 2,002.50 1,997.50 2,000.00 0.0M
2022-03-15 1,997.50 2,000.00 1,995.00 1,995.00 0.0M
2022-03-14 1,992.50 2,000.00 1,990.00 2,000.00 0.0M
2022-03-11 1,985.00 1,992.50 1,982.50 1,992.50 0.0M
2022-03-10 1,982.50 1,995.00 1,982.50 1,985.00 0.0M
2022-03-09 1,977.50 1,985.00 1,972.50 1,982.50 0.0M
2022-03-08 1,990.00 1,995.00 1,980.00 1,980.00 0.0M
2022-03-07 1,995.00 1,997.50 1,990.00 1,992.50 0.0M
2022-03-04 2,007.50 2,007.50 1,992.50 2,002.50 0.0M
2022-03-03 2,005.00 2,007.50 2,005.00 2,007.50 0.0M
2022-03-02 2,010.00 2,012.50 1,995.00 2,002.50 0.0M
2022-03-01 4,035.00 4,035.00 4,020.00 4,020.00 0.0M
2022-02-28 4,005.00 4,035.00 4,005.00 4,035.00 0.0M
2022-02-25 3,990.00 4,015.00 3,990.00 4,010.00 0.0M
2022-02-24 3,985.00 4,000.00 3,980.00 4,000.00 0.0M
2022-02-22 4,005.00 4,020.00 3,995.00 3,995.00 0.0M
2022-02-21 4,010.00 4,020.00 4,005.00 4,005.00 0.0M
2022-02-18 4,020.00 4,020.00 4,005.00 4,015.00 0.0M
2022-02-17 4,015.00 4,025.00 4,015.00 4,020.00 0.0M
2022-02-16 4,020.00 4,030.00 4,020.00 4,025.00 0.0M
2022-02-15 4,015.00 4,020.00 4,015.00 4,020.00 0.0M
2022-02-14 4,030.00 4,065.00 4,000.00 4,025.00 0.0M
2022-02-10 4,045.00 4,100.00 4,045.00 4,100.00 0.0M
2022-02-09 4,025.00 4,040.00 4,025.00 4,040.00 0.0M
2022-02-08 4,025.00 4,040.00 4,020.00 4,035.00 0.0M
2022-02-07 4,015.00 4,025.00 4,015.00 4,020.00 0.0M
2022-02-04 4,000.00 4,015.00 4,000.00 4,015.00 0.0M
2022-02-03 4,000.00 4,020.00 4,000.00 4,005.00 0.0M
2022-02-02 4,010.00 4,025.00 4,005.00 4,005.00 0.0M
2022-02-01 4,000.00 4,015.00 4,000.00 4,010.00 0.0M
2022-01-31 3,960.00 4,015.00 3,960.00 3,995.00 0.0M
2022-01-28 3,975.00 3,985.00 3,970.00 3,970.00 0.0M
2022-01-27 3,980.00 3,980.00 3,965.00 3,975.00 0.0M
2022-01-26 3,985.00 4,000.00 3,960.00 3,980.00 0.0M
2022-01-25 3,995.00 3,995.00 3,970.00 3,985.00 0.0M
2022-01-24 3,970.00 3,985.00 3,970.00 3,985.00 0.0M
2022-01-21 4,005.00 4,005.00 3,960.00 3,970.00 0.0M
2022-01-20 3,990.00 4,010.00 3,985.00 4,010.00 0.0M
2022-01-19 4,005.00 4,005.00 3,990.00 3,990.00 0.0M
2022-01-18 4,020.00 4,020.00 4,005.00 4,005.00 0.0M
2022-01-17 4,010.00 4,020.00 4,010.00 4,015.00 0.0M
2022-01-14 4,035.00 4,035.00 4,010.00 4,010.00 0.0M
2022-01-13 4,025.00 4,025.00 4,020.00 4,025.00 0.0M
2022-01-12 4,015.00 4,020.00 4,010.00 4,020.00 0.0M
2022-01-11 4,015.00 4,040.00 4,000.00 4,020.00 0.0M
2022-01-07 4,020.00 4,035.00 4,020.00 4,025.00 0.0M
2022-01-06 4,040.00 4,055.00 4,020.00 4,030.00 0.0M
2022-01-05 4,075.00 4,075.00 4,035.00 4,040.00 0.0M
2022-01-04 4,075.00 4,075.00 4,035.00 4,040.00 0.0M