ストックスクリーナーアプリを入手
68.25
1.07%
-0.74
プレマーケット:
68.48
0.23
+0.34%
Coca Cola Co (KO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-04 | $69.46 | $68.11 | $1.34 | 16,546,726.0 | -1.07% |
| 2025-09-03 | $69.09 | $67.37 | $1.72 | 33,454,306.0 | -0.10% |
| 2025-09-02 | $69.34 | $68.25 | $1.09 | 24,756,865.0 | +0.10% |
| 2025-08-29 | $69.14 | $68.42 | $0.715 | 14,590,878.0 | +0.92% |
| 2025-08-28 | $68.90 | $68.28 | $0.62 | 15,952,417.0 | -0.68% |
| 2025-08-27 | $68.87 | $68.47 | $0.405 | 11,443,162.0 | +0.15% |
| 2025-08-26 | $69.08 | $68.58 | $0.505 | 17,629,803.0 | -0.28% |
| 2025-08-25 | $70.23 | $68.72 | $1.52 | 10,348,586.0 | -1.73% |
| 2025-08-22 | $71.02 | $69.92 | $1.10 | 11,246,158.0 | -0.75% |
| 2025-08-21 | $70.91 | $70.33 | $0.575 | 8,830,169.0 | -0.06% |
| 2025-08-20 | $71.70 | $70.41 | $1.30 | 16,341,161.0 | +0.81% |
| 2025-08-19 | $70.22 | $69.24 | $0.98 | 12,473,947.0 | +1.45% |
| 2025-08-18 | $70.05 | $69.05 | $1.00 | 14,073,838.0 | -1.13% |
| 2025-08-15 | $70.39 | $69.57 | $0.815 | 12,332,096.0 | +0.53% |
| 2025-08-14 | $70.46 | $69.39 | $1.07 | 10,696,502.0 | -1.29% |
| 2025-08-13 | $70.77 | $70.23 | $0.54 | 10,349,834.0 | -0.35% |
| 2025-08-12 | $71.06 | $70.22 | $0.84 | 11,059,483.0 | -0.06% |
| 2025-08-11 | $70.86 | $69.96 | $0.90 | 10,895,494.0 | +0.58% |
| 2025-08-08 | $70.87 | $70.08 | $0.791 | 9,224,532.0 | -0.13% |
| 2025-08-07 | $70.72 | $69.33 | $1.39 | 15,780,982.0 | +1.32% |
| 2025-08-06 | $69.80 | $68.63 | $1.17 | 10,770,938.0 | +0.67% |
Coca Cola Co (KO) 株の年ごとの株価履歴
この詳細な分析では、Coca Cola Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Coca Cola Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCoca Cola Co (KO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $69.46 | $67.37 | $2.09 | 91,304,623.0 | -1.07% |
| 2025-08 | $71.70 | $68.27 | $3.44 | 262,812,131.0 | +1.62% |
| 2025-07 | $72.45 | $67.74 | $4.71 | 345,404,556.0 | -4.04% |
| 2025-06 | $72.69 | $68.78 | $3.91 | 318,370,359.0 | -1.87% |
| 2025-05 | $72.69 | $68.58 | $4.11 | 304,425,036.0 | -0.62% |
| 2025-04 | $74.38 | $66.05 | $8.33 | 402,900,279.0 | +1.30% |
| 2025-03 | $73.22 | $68.18 | $5.04 | 376,620,922.0 | +0.58% |
| 2025-02 | $71.77 | $62.35 | $9.42 | 331,114,765.0 | +12.18% |
| 2025-01 | $64.28 | $60.62 | $3.67 | 307,348,270.0 | +1.96% |
2024年のCoca Cola Co (KO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $64.19 | $61.53 | $2.66 | 347,006,642.0 | -3.20% |
| 2024-11 | $65.66 | $61.39 | $4.27 | 310,313,440.0 | -1.88% |
| 2024-10 | $72.75 | $65.25 | $7.49 | 281,920,532.0 | -9.11% |
| 2024-09 | $73.53 | $70.38 | $3.15 | 284,563,152.0 | -0.84% |
| 2024-08 | $72.57 | $66.70 | $5.87 | 296,054,079.0 | +8.59% |
| 2024-07 | $67.83 | $62.28 | $5.55 | 246,866,897.0 | +4.85% |
| 2024-06 | $64.36 | $61.95 | $2.41 | 204,568,722.0 | +1.14% |
| 2024-05 | $63.76 | $61.07 | $2.69 | 226,297,979.0 | +1.88% |
| 2024-04 | $62.83 | $57.93 | $4.90 | 291,176,501.0 | +0.96% |
| 2024-03 | $61.43 | $58.97 | $2.46 | 282,621,334.0 | +1.93% |
| 2024-02 | $61.62 | $58.79 | $2.83 | 282,421,045.0 | +0.89% |
| 2024-01 | $60.46 | $58.66 | $1.80 | 291,169,610.0 | +0.95% |
2023年のCoca Cola Co (KO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $60.04 | $57.47 | $2.57 | 308,639,252.0 | +0.84% |
| 2023-11 | $58.83 | $56.05 | $2.77 | 274,771,310.0 | +3.45% |
| 2023-10 | $56.72 | $51.55 | $5.17 | 387,705,360.0 | +0.91% |
| 2023-09 | $60.13 | $55.62 | $4.52 | 309,940,909.0 | -6.43% |
| 2023-08 | $62.59 | $59.80 | $2.78 | 204,344,516.0 | -3.39% |
| 2023-07 | $63.27 | $58.84 | $4.42 | 255,225,801.0 | +2.84% |
| 2023-06 | $62.17 | $59.77 | $2.41 | 312,376,800.0 | +0.94% |
| 2023-05 | $64.69 | $59.37 | $5.32 | 288,715,439.0 | -7.00% |
| 2023-04 | $64.99 | $61.86 | $3.13 | 212,818,636.0 | +3.42% |
| 2023-03 | $62.25 | $58.37 | $3.88 | 335,589,711.0 | +4.23% |
| 2023-02 | $61.58 | $58.88 | $2.70 | 265,640,813.0 | -2.95% |
| 2023-01 | $63.72 | $59.40 | $4.32 | 260,715,057.0 | -3.60% |
1.18%
2.91%
大文字化:
|
ボリューム (24 時間):