コカ・コーラ【KO】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 74.38 (25/04/22)
52週安値 60.62 (25/01/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/10/09 | 66.29 | 66.80 | 66.12 | 66.37 | +0.25 | +0.38 | 12,705,190 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/10/08 | 66.67 | 66.87 | 66.06 | 66.12 | -0.67 | -1.00 | 12,606,677 |
25/10/07 | 66.23 | 67.26 | 65.87 | 66.79 | +0.69 | +1.04 | 13,328,270 |
25/10/06 | 66.49 | 66.50 | 65.84 | 66.10 | -0.55 | -0.83 | 14,333,320 |
25/10/03 | 66.10 | 66.99 | 66.04 | 66.65 | +0.55 | +0.83 | 12,249,240 |
25/10/02 | 66.53 | 66.65 | 65.86 | 66.10 | -0.68 | -1.02 | 14,350,722 |
25/10/01 | 66.51 | 66.83 | 66.29 | 66.78 | +0.46 | +0.69 | 14,877,538 |
25/09/30 | 66.07 | 66.64 | 65.96 | 66.32 | +0.28 | +0.42 | 13,814,992 |
25/09/29 | 65.67 | 66.10 | 65.35 | 66.04 | +0.37 | +0.56 | 14,818,531 |
25/09/26 | 66.07 | 66.34 | 65.50 | 65.67 | -0.31 | -0.47 | 17,821,566 |
25/09/25 | 66.75 | 66.92 | 65.95 | 65.98 | -0.47 | -0.71 | 14,395,010 |
25/09/24 | 66.41 | 66.78 | 65.96 | 66.45 | -0.26 | -0.39 | 14,759,294 |
25/09/23 | 66.35 | 66.76 | 65.90 | 66.71 | +0.50 | +0.76 | 15,072,791 |
25/09/22 | 66.16 | 66.59 | 66.08 | 66.21 | -0.22 | -0.33 | 13,298,742 |
25/09/19 | 66.49 | 66.73 | 66.05 | 66.43 | -0.03 | -0.05 | 31,192,851 |
25/09/18 | 66.80 | 67.04 | 66.35 | 66.46 | -0.58 | -0.87 | 17,722,919 |
25/09/17 | 66.41 | 67.13 | 66.41 | 67.04 | +0.80 | +1.21 | 17,372,334 |
25/09/16 | 66.35 | 66.51 | 66.06 | 66.24 | +0.03 | +0.05 | 18,555,912 |
25/09/15 | 66.68 | 66.78 | 66.10 | 66.21 | -0.80 | -1.19 | 15,986,132 |
25/09/12 | 67.60 | 67.72 | 66.94 | 67.01 | -0.61 | -0.90 | 18,712,351 |
25/09/11 | 67.92 | 68.17 | 67.58 | 67.62 | -0.20 | -0.29 | 15,128,731 |
25/09/10 | 67.79 | 68.09 | 67.21 | 67.82 | -0.04 | -0.06 | 16,041,934 |
25/09/09 | 67.28 | 68.11 | 67.28 | 67.86 | +0.43 | +0.64 | 14,120,570 |
25/09/08 | 67.86 | 67.88 | 67.16 | 67.43 | -0.53 | -0.78 | 21,671,747 |
25/09/05 | 68.01 | 68.58 | 67.87 | 67.96 | -0.29 | -0.42 | 23,977,995 |
25/09/04 | 69.11 | 69.46 | 68.12 | 68.25 | -0.74 | -1.07 | 16,736,009 |
25/09/03 | 68.66 | 69.10 | 67.37 | 68.99 | -0.07 | -0.10 | 33,581,491 |
25/09/02 | 68.96 | 69.34 | 68.26 | 69.06 | +0.07 | +0.10 | 24,770,073 |
25/08/29 | 68.67 | 69.14 | 68.43 | 68.99 | +0.63 | +0.92 | 14,601,094 |
25/08/28 | 68.88 | 68.90 | 68.28 | 68.36 | -0.47 | -0.68 | 16,209,870 |
25/08/27 | 68.82 | 68.87 | 68.47 | 68.83 | +0.10 | +0.15 | 11,562,741 |