Comparing Back to the side-by-side chart ↗
Coca-Cola Bottlers Japan Holdings Inc.（2579.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3934.00 | 3967.00 | 3903.00 | 3916.00 | -0.28% | 799,800 |
| 2026-10-15 | 3871.00 | 3968.00 | 3859.00 | 3927.00 | +2.43% | 850,400 |
| 2026-10-14 | 3830.00 | 3847.00 | 3792.00 | 3834.00 | +0.16% | 605,500 |
| 2026-10-13 | 3801.00 | 3851.00 | 3791.00 | 3828.00 | +0.39% | 485,100 |
| 2026-10-09 | 3788.00 | 3839.00 | 3766.00 | 3813.00 | +1.57% | 836,000 |
| 2026-10-08 | 3785.00 | 3785.00 | 3726.00 | 3754.00 | -0.58% | 811,700 |
| 2026-10-07 | 3751.00 | 3780.00 | 3738.00 | 3776.00 | -0.05% | 659,400 |
| 2026-10-06 | 3800.00 | 3817.00 | 3760.00 | 3778.00 | +0.13% | 673,200 |
| 2026-10-05 | 3786.00 | 3801.00 | 3746.00 | 3773.00 | -0.34% | 682,800 |
| 2026-10-02 | 3820.00 | 3824.00 | 3762.00 | 3786.00 | -2.67% | 686,000 |
| 2026-10-01 | 3799.00 | 3896.00 | 3763.00 | 3890.00 | +1.97% | 789,600 |
| 2026-09-30 | 3725.00 | 3844.00 | 3706.00 | 3815.00 | +3.00% | 1,124,500 |
| 2026-09-29 | 3750.00 | 3754.00 | 3697.00 | 3704.00 | -2.01% | 805,600 |
| 2026-09-28 | 3810.00 | 3838.00 | 3776.00 | 3780.00 | -1.33% | 757,900 |
| 2026-09-25 | 3790.00 | 3831.00 | 3762.00 | 3831.00 | +1.38% | 575,500 |
| 2026-09-24 | 3782.00 | 3826.00 | 3762.00 | 3779.00 | -1.33% | 588,100 |
| 2026-09-18 | 3841.00 | 3857.00 | 3801.00 | 3830.00 | -1.52% | 1,044,600 |
| 2026-09-17 | 3870.00 | 3899.00 | 3856.00 | 3889.00 | +1.07% | 583,500 |
| 2026-09-16 | 3809.00 | 3880.00 | 3777.00 | 3848.00 | +1.64% | 829,200 |
| 2026-09-15 | 3818.00 | 3844.00 | 3756.00 | 3786.00 | +0.58% | 815,500 |
| 2026-09-14 | 3709.00 | 3764.00 | 3691.00 | 3764.00 | +2.17% | 797,000 |
| 2026-09-11 | 3722.00 | 3737.00 | 3684.00 | 3684.00 | -1.47% | 650,500 |
| 2026-09-10 | 3721.00 | 3739.00 | 3693.00 | 3739.00 | -0.40% | 685,300 |
| 2026-09-09 | 3789.00 | 3798.00 | 3738.00 | 3754.00 | -1.37% | 578,900 |
| 2026-09-08 | 3773.00 | 3824.00 | 3773.00 | 3806.00 | +1.04% | 423,500 |
| 2026-09-07 | 3757.00 | 3800.00 | 3746.00 | 3767.00 | -0.74% | 736,300 |
| 2026-09-04 | 3840.00 | 3887.00 | 3777.00 | 3795.00 | -2.47% | 1,008,900 |
| 2026-09-03 | 3925.00 | 3939.00 | 3835.00 | 3891.00 | -0.49% | 641,900 |
| 2026-09-02 | 3963.00 | 3987.00 | 3884.00 | 3910.00 | -2.08% | 606,900 |
| 2026-09-01 | 3939.00 | 4001.00 | 3937.00 | 3993.00 | +1.53% | 729,700 |
| 2026-08-31 | 3852.00 | 3935.00 | 3850.00 | 3933.00 | +0.28% | 562,900 |
| 2026-08-28 | 3850.00 | 3938.00 | 3840.00 | 3922.00 | +0.05% | 632,200 |
| 2026-08-27 | 3885.00 | 3957.00 | 3880.00 | 3920.00 | +0.23% | 831,900 |
| 2026-08-26 | 3895.00 | 3928.00 | 3877.00 | 3911.00 | -0.51% | 417,100 |
| 2026-08-25 | 3900.00 | 3969.00 | 3867.00 | 3931.00 | +1.68% | 629,100 |
| 2026-08-24 | 3851.00 | 3886.00 | 3819.00 | 3866.00 | +0.08% | 444,800 |
| 2026-08-21 | 3847.00 | 3879.00 | 3823.00 | 3863.00 | -0.16% | 665,300 |
| 2026-08-20 | 3881.00 | 3904.00 | 3826.00 | 3869.00 | +3.42% | 1,054,300 |
| 2026-08-19 | 3797.00 | 3836.00 | 3681.00 | 3741.00 | -0.74% | 1,307,500 |
| 2026-08-18 | 3799.00 | 3837.00 | 3769.00 | 3769.00 | -2.58% | 686,800 |
| 2026-08-17 | 3972.00 | 3980.00 | 3855.00 | 3869.00 | -2.74% | 578,900 |
| 2026-08-14 | 3989.00 | 4008.00 | 3957.00 | 3978.00 | -0.48% | 726,500 |
| 2026-08-13 | 3949.00 | 4014.00 | 3879.00 | 3997.00 | +1.58% | 742,400 |
| 2026-08-12 | 4056.00 | 4056.00 | 3894.00 | 3935.00 | -1.38% | 751,000 |
| 2026-08-10 | 4027.00 | 4032.00 | 3960.00 | 3990.00 | -0.35% | 575,300 |
| 2026-08-07 | 3863.00 | 4025.00 | 3856.00 | 4004.00 | +3.65% | 1,147,300 |
| 2026-08-06 | 3799.00 | 3871.00 | 3720.00 | 3863.00 | +2.90% | 1,223,800 |
| 2026-08-05 | 3823.00 | 3850.00 | 3732.00 | 3754.00 | -2.37% | 1,108,800 |
| 2026-08-04 | 3801.00 | 3887.00 | 3714.00 | 3845.00 | -0.67% | 1,890,500 |
| 2026-08-03 | 3820.00 | 3912.00 | 3730.00 | 3871.00 | +1.12% | 1,922,900 |
| 2026-07-31 | 4055.00 | 4121.00 | 3792.00 | 3828.00 | -14.76% | 3,157,900 |
| 2026-07-30 | 4660.00 | 4660.00 | 4444.00 | 4491.00 | -2.18% | 1,325,000 |
| 2026-07-29 | 4484.00 | 4637.00 | 4442.00 | 4591.00 | +4.01% | 1,220,800 |
| 2026-07-28 | 4416.00 | 4449.00 | 4373.00 | 4414.00 | +1.15% | 724,700 |
| 2026-07-27 | 4269.00 | 4400.00 | 4248.00 | 4364.00 | +2.49% | 756,200 |
| 2026-07-24 | 4161.00 | 4267.00 | 4127.00 | 4258.00 | +0.64% | 630,300 |
| 2026-07-23 | 4175.00 | 4271.00 | 4157.00 | 4231.00 | +0.24% | 631,700 |
| 2026-07-22 | 4238.00 | 4311.00 | 4206.00 | 4221.00 | -1.42% | 614,400 |
| 2026-07-21 | 4350.00 | 4380.00 | 4268.00 | 4282.00 | -0.16% | 680,800 |
| 2026-07-17 | 4243.00 | 4317.00 | 4226.00 | 4289.00 | +1.47% | 740,100 |
| 2026-07-16 | 4173.00 | 4260.00 | 4151.00 | 4227.00 | -0.38% | 614,900 |
| 2026-07-15 | 4210.00 | 4263.00 | 4169.00 | 4243.00 | +0.33% | 571,400 |
| 2026-07-14 | 4147.00 | 4264.00 | 4132.00 | 4229.00 | +2.05% | 574,200 |
| 2026-07-13 | 4158.00 | 4179.00 | 4088.00 | 4144.00 | +0.97% | 638,200 |
| 2026-07-10 | 4183.00 | 4217.00 | 4053.00 | 4104.00 | -2.10% | 1,127,300 |
| 2026-07-09 | 4388.00 | 4422.00 | 4171.00 | 4192.00 | -5.20% | 1,321,300 |
| 2026-07-08 | 4530.00 | 4551.00 | 4394.00 | 4422.00 | -1.36% | 1,028,400 |
| 2026-07-07 | 4447.00 | 4510.00 | 4438.00 | 4483.00 | +0.81% | 955,500 |
| 2026-07-06 | 4420.00 | 4474.00 | 4414.00 | 4447.00 | +0.59% | 792,200 |
| 2026-07-03 | 4423.00 | 4483.00 | 4399.00 | 4421.00 | +2.13% | 1,135,800 |
| 2026-07-02 | 4287.00 | 4385.00 | 4272.00 | 4329.00 | +4.01% | 1,502,100 |
| 2026-07-01 | 4269.00 | 4327.00 | 4162.00 | 4162.00 | -3.03% | 1,330,800 |
| 2026-06-30 | 4409.00 | 4417.00 | 4238.00 | 4292.00 | -2.65% | 1,428,000 |
| 2026-06-29 | 4293.00 | 4420.00 | 4244.00 | 4409.00 | +2.11% | 1,323,100 |
| 2026-06-26 | 4339.00 | 4410.00 | 4274.00 | 4318.00 | +0.26% | 1,192,200 |
| 2026-06-25 | 4200.00 | 4360.00 | 4163.00 | 4307.00 | +5.23% | 1,626,400 |
| 2026-06-24 | 4063.00 | 4127.00 | 4030.00 | 4093.00 | +1.26% | 707,400 |
| 2026-06-23 | 4007.00 | 4062.00 | 3906.00 | 4042.00 | +0.87% | 866,900 |
| 2026-06-22 | 4021.00 | 4086.00 | 3980.00 | 4007.00 | +3.25% | 909,200 |
| 2026-06-19 | 3765.00 | 3881.00 | 3740.00 | 3881.00 | +2.43% | 989,800 |
| 2026-06-18 | 3766.00 | 3837.00 | 3763.00 | 3789.00 | +0.99% | 827,600 |
| 2026-06-17 | 3759.00 | 3802.00 | 3724.00 | 3752.00 | +0.78% | 544,500 |
| 2026-06-16 | 3703.00 | 3726.00 | 3647.00 | 3723.00 | -0.11% | 828,500 |
| 2026-06-15 | 3719.00 | 3741.00 | 3671.00 | 3727.00 | +1.64% | 656,600 |
| 2026-06-12 | 3833.00 | 3844.00 | 3610.00 | 3667.00 | -4.73% | 1,454,600 |
| 2026-06-11 | 3949.00 | 3959.00 | 3818.00 | 3849.00 | -0.85% | 983,900 |
| 2026-06-10 | 3733.00 | 3894.00 | 3733.00 | 3882.00 | +4.92% | 1,323,100 |
| 2026-06-09 | 3650.00 | 3700.00 | 3614.00 | 3700.00 | +3.01% | 757,000 |
| 2026-06-08 | 3552.00 | 3627.00 | 3500.00 | 3592.00 | +2.69% | 852,600 |
| 2026-06-05 | 3526.00 | 3556.00 | 3491.00 | 3498.00 | -0.79% | 382,100 |
| 2026-06-04 | 3563.00 | 3568.00 | 3523.00 | 3526.00 | -0.06% | 424,600 |
| 2026-06-03 | 3518.00 | 3586.00 | 3505.00 | 3528.00 | -0.48% | 575,800 |
| 2026-06-02 | 3503.00 | 3606.00 | 3434.00 | 3545.00 | -0.23% | 723,000 |
| 2026-06-01 | 3576.00 | 3590.00 | 3501.00 | 3553.00 | +0.45% | 825,400 |
| 2026-05-29 | 3495.00 | 3576.00 | 3457.00 | 3537.00 | +0.54% | 1,644,700 |
| 2026-05-28 | 3516.00 | 3522.00 | 3472.00 | 3518.00 | +0.37% | 623,000 |
| 2026-05-27 | 3429.00 | 3542.00 | 3390.00 | 3505.00 | +1.59% | 617,100 |
| 2026-05-26 | 3501.00 | 3521.00 | 3440.00 | 3450.00 | -0.92% | 601,100 |
| 2026-05-25 | 3520.00 | 3532.00 | 3437.00 | 3482.00 | -0.94% | 547,400 |
| 2026-05-22 | 3505.00 | 3545.00 | 3457.00 | 3515.00 | -0.17% | 531,300 |
| 2026-05-21 | 3544.00 | 3559.00 | 3515.00 | 3521.00 | -0.28% | 578,900 |
| 2026-05-20 | 3575.00 | 3589.00 | 3491.00 | 3531.00 | -1.64% | 814,800 |
| 2026-05-19 | 3433.00 | 3603.00 | 3429.00 | 3590.00 | +5.62% | 1,825,000 |
| 2026-05-18 | 3422.00 | 3429.00 | 3377.00 | 3399.00 | -0.15% | 553,000 |
| 2026-05-15 | 3400.00 | 3414.00 | 3367.00 | 3404.00 | +0.12% | 762,700 |
| 2026-05-14 | 3400.00 | 3433.00 | 3382.00 | 3400.00 | +1.13% | 638,300 |
| 2026-05-13 | 3353.00 | 3394.00 | 3298.00 | 3362.00 | +0.24% | 702,500 |
| 2026-05-12 | 3351.00 | 3395.00 | 3320.00 | 3354.00 | +0.18% | 973,500 |
| 2026-05-11 | 3297.00 | 3429.00 | 3290.00 | 3348.00 | +2.10% | 1,405,400 |
| 2026-05-08 | 3316.00 | 3331.00 | 3164.00 | 3279.00 | -2.87% | 1,824,800 |
| 2026-05-07 | 3339.00 | 3415.00 | 3299.00 | 3376.00 | +2.83% | 1,907,500 |
| 2026-05-01 | 3277.00 | 3398.00 | 3074.00 | 3283.00 | -3.92% | 2,459,000 |
| 2026-04-30 | 3355.00 | 3447.00 | 3328.00 | 3417.00 | +0.83% | 2,002,400 |
| 2026-04-28 | 3370.00 | 3395.00 | 3326.00 | 3389.00 | +1.59% | 991,600 |
| 2026-04-27 | 3345.00 | 3375.00 | 3325.00 | 3336.00 | -2.06% | 1,004,400 |
| 2026-04-24 | 3401.00 | 3432.00 | 3389.00 | 3406.00 | +0.95% | 522,600 |
| 2026-04-23 | 3371.00 | 3399.00 | 3344.00 | 3374.00 | -0.71% | 754,200 |
| 2026-04-22 | 3367.00 | 3408.00 | 3344.00 | 3398.00 | -0.35% | 725,700 |
| 2026-04-21 | 3436.00 | 3453.00 | 3410.00 | 3410.00 | -0.76% | 444,600 |
| 2026-04-20 | 3433.00 | 3467.00 | 3405.00 | 3436.00 | -0.66% | 484,200 |
| 2026-04-17 | 3527.00 | 3555.00 | 3455.00 | 3459.00 | -1.93% | 521,500 |
| 2026-04-16 | 3550.00 | 3550.00 | 3491.00 | 3527.00 | -1.04% | 470,100 |
| 2026-04-15 | 3510.00 | 3564.00 | 3504.00 | 3564.00 | +1.42% | 444,400 |
| 2026-04-14 | 3590.00 | 3630.00 | 3511.00 | 3514.00 | -2.77% | 778,400 |
| 2026-04-13 | 3613.00 | 3684.00 | 3580.00 | 3614.00 | +0.03% | 979,300 |
| 2026-04-10 | 3639.00 | 3664.00 | 3564.00 | 3613.00 | -0.39% | 1,029,500 |
| 2026-04-09 | 3557.00 | 3644.00 | 3551.00 | 3627.00 | +1.00% | 707,000 |
| 2026-04-08 | 3510.00 | 3591.00 | 3486.00 | 3591.00 | +4.57% | 978,700 |
| 2026-04-07 | 3418.00 | 3464.00 | 3406.00 | 3434.00 | +0.38% | 626,000 |
| 2026-04-06 | 3430.00 | 3441.00 | 3393.00 | 3421.00 | +0.62% | 604,000 |
| 2026-04-03 | 3390.00 | 3417.00 | 3342.00 | 3400.00 | +0.00% | 1,445,300 |
| 2026-04-02 | 3530.00 | 3555.00 | 3378.00 | 3400.00 | -7.81% | 2,002,700 |
| 2026-04-01 | 3621.00 | 3688.00 | 3607.00 | 3688.00 | +2.44% | 859,600 |
| 2026-03-31 | 3627.00 | 3650.00 | 3554.00 | 3600.00 | -0.30% | 1,574,700 |
| 2026-03-30 | 3595.00 | 3627.00 | 3556.00 | 3611.00 | -1.20% | 1,173,300 |
| 2026-03-27 | 3644.00 | 3669.00 | 3617.00 | 3655.00 | +0.58% | 977,100 |
| 2026-03-26 | 3687.00 | 3687.00 | 3595.00 | 3634.00 | -0.93% | 747,400 |
| 2026-03-25 | 3703.00 | 3711.00 | 3641.00 | 3668.00 | +0.36% | 600,900 |
| 2026-03-24 | 3632.00 | 3705.00 | 3631.00 | 3655.00 | +0.69% | 835,100 |
| 2026-03-23 | 3685.00 | 3713.00 | 3600.00 | 3630.00 | -3.23% | 1,356,000 |
| 2026-03-19 | 3920.00 | 3931.00 | 3723.00 | 3751.00 | -4.24% | 2,551,200 |
| 2026-03-18 | 3971.00 | 3995.00 | 3885.00 | 3917.00 | -2.32% | 993,300 |
| 2026-03-17 | 4005.00 | 4054.00 | 4000.00 | 4010.00 | +0.00% | 365,700 |
| 2026-03-16 | 4050.00 | 4078.00 | 3981.00 | 4010.00 | -0.99% | 448,400 |
| 2026-03-13 | 3989.00 | 4059.00 | 3986.00 | 4050.00 | +0.42% | 679,300 |
| 2026-03-12 | 4070.00 | 4086.00 | 4002.00 | 4033.00 | -1.63% | 468,600 |
| 2026-03-11 | 4138.00 | 4167.00 | 4097.00 | 4100.00 | +0.44% | 436,900 |
| 2026-03-10 | 4180.00 | 4180.00 | 4062.00 | 4082.00 | -0.87% | 625,200 |
| 2026-03-09 | 4095.00 | 4143.00 | 4057.00 | 4118.00 | -1.55% | 986,100 |
| 2026-03-06 | 4188.00 | 4211.00 | 4123.00 | 4183.00 | +0.80% | 635,300 |
| 2026-03-05 | 4116.00 | 4206.00 | 4100.00 | 4150.00 | +0.58% | 872,300 |
| 2026-03-04 | 4083.00 | 4250.00 | 3947.00 | 4126.00 | -1.79% | 903,700 |
| 2026-03-03 | 4179.00 | 4240.00 | 4150.00 | 4201.00 | +1.50% | 619,300 |
| 2026-03-02 | 4068.00 | 4207.00 | 4056.00 | 4139.00 | +0.36% | 538,100 |
| 2026-02-27 | 4101.00 | 4163.00 | 3999.00 | 4124.00 | +3.36% | 782,900 |
| 2026-02-26 | 4057.00 | 4105.00 | 3990.00 | 3990.00 | -1.65% | 615,600 |
| 2026-02-25 | 4127.00 | 4127.00 | 4022.00 | 4057.00 | -0.98% | 502,500 |
| 2026-02-24 | 4150.00 | 4155.00 | 4055.00 | 4097.00 | +0.59% | 624,900 |
| 2026-02-20 | 4101.00 | 4101.00 | 4013.00 | 4073.00 | -1.64% | 618,600 |
| 2026-02-19 | 4080.00 | 4141.00 | 4025.00 | 4141.00 | +1.12% | 684,900 |
| 2026-02-18 | 3970.00 | 4117.00 | 3970.00 | 4095.00 | +3.67% | 1,174,800 |
| 2026-02-17 | 3805.00 | 3950.00 | 3802.00 | 3950.00 | +1.94% | 740,600 |
| 2026-02-16 | 3733.00 | 3910.00 | 3712.00 | 3875.00 | +9.03% | 1,678,200 |
| 2026-02-13 | 3580.00 | 3622.00 | 3554.00 | 3554.00 | -0.70% | 811,800 |
| 2026-02-12 | 3564.00 | 3631.00 | 3545.00 | 3579.00 | +1.76% | 887,400 |
| 2026-02-10 | 3540.00 | 3574.00 | 3517.00 | 3517.00 | -0.42% | 661,600 |
| 2026-02-09 | 3546.00 | 3583.00 | 3517.00 | 3532.00 | +0.26% | 767,700 |
| 2026-02-06 | 3548.00 | 3556.00 | 3523.00 | 3523.00 | -0.42% | 475,200 |
| 2026-02-05 | 3533.00 | 3559.00 | 3500.00 | 3538.00 | +1.17% | 568,000 |
| 2026-02-04 | 3455.00 | 3523.00 | 3445.00 | 3497.00 | +1.42% | 579,300 |
| 2026-02-03 | 3406.00 | 3478.00 | 3401.00 | 3448.00 | +1.23% | 577,500 |
| 2026-02-02 | 3475.00 | 3480.00 | 3402.00 | 3406.00 | -0.70% | 1,153,800 |
| 2026-01-30 | 3401.00 | 3435.00 | 3367.00 | 3430.00 | +2.97% | 713,700 |
| 2026-01-29 | 3333.00 | 3349.00 | 3314.00 | 3331.00 | -0.77% | 1,044,600 |
| 2026-01-28 | 3383.00 | 3386.00 | 3345.00 | 3357.00 | -0.77% | 1,288,400 |
| 2026-01-27 | 3395.00 | 3405.00 | 3371.00 | 3383.00 | -0.24% | 590,000 |
| 2026-01-26 | 3360.00 | 3411.00 | 3338.00 | 3391.00 | +0.89% | 816,700 |
| 2026-01-23 | 3392.00 | 3418.00 | 3357.00 | 3361.00 | -1.32% | 709,700 |
| 2026-01-22 | 3416.00 | 3464.00 | 3401.00 | 3406.00 | -1.10% | 546,300 |
| 2026-01-21 | 3450.00 | 3465.00 | 3419.00 | 3444.00 | +0.23% | 624,800 |
| 2026-01-20 | 3430.00 | 3449.00 | 3393.00 | 3436.00 | -0.64% | 1,053,500 |
| 2026-01-19 | 3364.00 | 3458.00 | 3352.00 | 3458.00 | +4.57% | 952,700 |
| 2026-01-16 | 3301.00 | 3332.00 | 3267.00 | 3307.00 | -0.75% | 870,600 |
| 2026-01-15 | 3336.00 | 3369.00 | 3312.00 | 3332.00 | -0.12% | 545,400 |
| 2026-01-14 | 3352.00 | 3388.00 | 3330.00 | 3336.00 | +0.54% | 849,500 |
| 2026-01-13 | 3300.00 | 3333.00 | 3248.00 | 3318.00 | +0.82% | 1,012,000 |
| 2026-01-09 | 3340.00 | 3378.00 | 3281.00 | 3291.00 | -1.85% | 988,900 |
| 2026-01-08 | 3315.00 | 3369.00 | 3303.00 | 3353.00 | +2.01% | 1,250,000 |
| 2026-01-07 | 3291.00 | 3347.00 | 3278.00 | 3287.00 | -0.12% | 1,516,300 |
| 2026-01-06 | 3226.00 | 3291.00 | 3205.00 | 3291.00 | +4.05% | 1,093,800 |
| 2026-01-05 | 3153.00 | 3163.00 | 3116.00 | 3163.00 | -0.19% | 728,100 |
| 2025-12-30 | 3217.00 | 3226.00 | 3161.00 | 3169.00 | -1.28% | 585,700 |
| 2025-12-29 | 3162.00 | 3232.00 | 3155.00 | 3210.00 | +0.12% | 1,542,800 |
| 2025-12-26 | 3161.00 | 3206.00 | 3160.00 | 3206.00 | +1.39% | 610,800 |
| 2025-12-25 | 3206.00 | 3219.00 | 3152.00 | 3162.00 | -1.19% | 631,300 |
| 2025-12-24 | 3192.00 | 3213.00 | 3168.00 | 3200.00 | +0.91% | 681,800 |
| 2025-12-23 | 3138.00 | 3188.00 | 3130.00 | 3171.00 | +1.28% | 857,900 |
| 2025-12-22 | 3141.00 | 3148.00 | 3096.00 | 3131.00 | -0.19% | 854,800 |
| 2025-12-19 | 3143.00 | 3150.00 | 3113.00 | 3137.00 | +0.61% | 1,079,000 |
| 2025-12-18 | 3095.00 | 3163.00 | 3076.00 | 3118.00 | +0.81% | 1,194,700 |
| 2025-12-17 | 3015.00 | 3114.00 | 3000.00 | 3093.00 | +2.93% | 1,306,900 |
| 2025-12-16 | 2982.50 | 3033.00 | 2968.50 | 3005.00 | +1.16% | 1,194,000 |
| 2025-12-15 | 2988.50 | 3003.00 | 2961.00 | 2970.50 | +0.39% | 723,100 |
| 2025-12-12 | 2904.00 | 2976.00 | 2900.00 | 2959.00 | +1.89% | 1,201,000 |
| 2025-12-11 | 2924.50 | 2927.50 | 2871.00 | 2904.00 | +1.03% | 724,100 |
| 2025-12-10 | 2860.00 | 2874.50 | 2827.50 | 2874.50 | +1.25% | 462,400 |
| 2025-12-09 | 2856.50 | 2862.50 | 2812.00 | 2839.00 | -0.39% | 479,200 |
| 2025-12-08 | 2843.00 | 2870.00 | 2826.00 | 2850.00 | +1.33% | 555,600 |
| 2025-12-05 | 2838.50 | 2843.50 | 2807.50 | 2812.50 | -0.92% | 556,900 |
| 2025-12-04 | 2800.50 | 2854.50 | 2800.00 | 2838.50 | +0.42% | 587,100 |
| 2025-12-03 | 2845.00 | 2853.50 | 2826.00 | 2826.50 | -1.45% | 497,200 |
| 2025-12-02 | 2857.00 | 2875.50 | 2824.50 | 2868.00 | +0.86% | 574,000 |
| 2025-12-01 | 2851.00 | 2870.00 | 2799.00 | 2843.50 | -1.47% | 794,200 |
| 2025-11-28 | 2861.50 | 2893.50 | 2857.00 | 2886.00 | +0.77% | 630,100 |
| 2025-11-27 | 2908.00 | 2920.00 | 2854.00 | 2864.00 | -1.36% | 602,500 |
| 2025-11-26 | 2860.00 | 2903.50 | 2842.00 | 2903.50 | +1.22% | 554,200 |
| 2025-11-25 | 2896.00 | 2908.00 | 2850.50 | 2868.50 | -0.76% | 776,700 |
| 2025-11-21 | 2841.50 | 2909.00 | 2794.50 | 2890.50 | +3.55% | 1,144,300 |
| 2025-11-20 | 2807.00 | 2816.50 | 2777.50 | 2791.50 | -0.50% | 736,200 |
| 2025-11-19 | 2760.00 | 2808.50 | 2746.00 | 2805.50 | +1.63% | 1,040,200 |
| 2025-11-18 | 2760.00 | 2763.50 | 2716.50 | 2760.50 | +0.02% | 1,000,500 |
| 2025-11-17 | 2688.50 | 2766.00 | 2687.00 | 2760.00 | +2.72% | 1,207,700 |
| 2025-11-14 | 2680.00 | 2687.00 | 2652.50 | 2687.00 | +0.30% | 537,700 |
| 2025-11-13 | 2654.00 | 2679.00 | 2638.50 | 2679.00 | +0.94% | 511,500 |
| 2025-11-12 | 2678.50 | 2716.00 | 2645.50 | 2654.00 | -0.77% | 807,700 |
| 2025-11-11 | 2626.00 | 2674.50 | 2619.50 | 2674.50 | +1.85% | 705,100 |
| 2025-11-10 | 2610.00 | 2630.50 | 2569.00 | 2626.00 | +1.12% | 670,400 |
| 2025-11-07 | 2571.00 | 2605.00 | 2564.00 | 2597.00 | +0.54% | 659,900 |
| 2025-11-06 | 2550.00 | 2600.00 | 2546.50 | 2583.00 | -0.31% | 839,700 |
| 2025-11-05 | 2590.00 | 2648.50 | 2572.00 | 2591.00 | -1.50% | 1,331,300 |
| 2025-11-04 | 2620.00 | 2683.00 | 2586.50 | 2630.50 | +6.78% | 1,914,200 |
| 2025-10-31 | 2510.00 | 2529.50 | 2463.00 | 2463.50 | +0.00% | 743,700 |
| 2025-10-30 | 2450.00 | 2470.50 | 2437.00 | 2463.50 | +0.82% | 650,100 |
| 2025-10-29 | 2516.00 | 2536.50 | 2440.00 | 2443.50 | -3.69% | 755,700 |
| 2025-10-28 | 2564.50 | 2567.50 | 2526.00 | 2537.00 | -0.86% | 412,800 |
| 2025-10-27 | 2558.00 | 2577.00 | 2543.00 | 2559.00 | +0.04% | 410,000 |
| 2025-10-24 | 2540.00 | 2558.00 | 2518.00 | 2558.00 | +0.08% | 544,200 |
| 2025-10-23 | 2561.00 | 2572.00 | 2539.50 | 2556.00 | -0.20% | 428,400 |
| 2025-10-22 | 2544.00 | 2569.00 | 2541.00 | 2561.00 | +1.21% | 350,400 |
| 2025-10-21 | 2516.50 | 2540.50 | 2511.50 | 2530.50 | +0.50% | 397,100 |
| 2025-10-20 | 2520.00 | 2525.00 | 2503.00 | 2518.00 | +0.84% | 387,500 |
| 2025-10-17 | 2485.50 | 2505.00 | 2476.50 | 2497.00 | +0.83% | 446,200 |
| 2025-10-16 | 2502.00 | 2519.00 | 2468.50 | 2476.50 | -1.59% | 508,200 |
| 2025-10-15 | 2525.00 | 2543.00 | 2498.50 | 2516.50 | -0.08% | 537,500 |
| 2025-10-14 | 2516.00 | 2544.00 | 2502.00 | 2518.50 | -0.57% | 606,300 |
| 2025-10-10 | 2525.00 | 2549.50 | 2512.50 | 2533.00 | -0.45% | 535,600 |
| 2025-10-09 | 2530.00 | 2547.50 | 2520.00 | 2544.50 | +0.77% | 614,900 |
| 2025-10-08 | 2560.00 | 2578.00 | 2521.50 | 2525.00 | -0.71% | 577,000 |
| 2025-10-07 | 2525.50 | 2551.50 | 2520.00 | 2543.00 | -0.04% | 467,800 |
| 2025-10-06 | 2568.50 | 2579.50 | 2528.50 | 2544.00 | -0.35% | 786,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+12.06%）。最も弱い月：3月（-7.45%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Coca-Cola Bottlers Japan Holdings Inc.（2579.T）の直近終値は？
2026-10-16 時点で 3916.00。Closelookデータレイクの日次価格記録より。
2579.T の52週高値・安値は？
直近52週間で高値 4660.00、安値 2437.00（2026-10-16 時点）。
Coca-Cola Bottlers Japan Holdings Inc. が歴史的に最も強い月と弱い月は？
歴史的に、2579.T の最も強い月は 2月（平均 +12.06%）、最も弱い月は 3月（平均 -7.45%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。