ストックスクリーナーアプリを入手
65.37
0.40%
0.26
アフターアワーズ：
65.42
0.05
+0.08%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $65.47 | $64.64 | $0.8298 | 8,388,100.0 | +0.40% |
| 2024-11-04 | $65.42 | $64.65 | $0.7693 | 10,743,585.0 | +0.15% |
| 2024-11-01 | $65.66 | $64.89 | $0.77 | 10,700,707.0 | -0.46% |
| 2024-10-31 | $65.99 | $65.25 | $0.735 | 12,483,369.0 | -0.93% |
| 2024-10-30 | $66.53 | $65.32 | $1.22 | 13,349,242.0 | +0.55% |
| 2024-10-29 | $66.34 | $65.52 | $0.82 | 15,858,848.0 | -1.66% |
| 2024-10-28 | $67.39 | $66.60 | $0.795 | 9,394,291.0 | -0.37% |
| 2024-10-25 | $67.70 | $66.79 | $0.91 | 10,610,753.0 | -0.56% |
| 2024-10-24 | $68.04 | $66.95 | $1.09 | 17,270,575.0 | -1.04% |
| 2024-10-23 | $68.70 | $66.58 | $2.12 | 23,825,315.0 | -2.07% |
| 2024-10-22 | $69.75 | $68.68 | $1.06 | 18,165,290.0 | +0.00% |
| 2024-10-21 | $70.33 | $69.31 | $1.02 | 11,547,506.0 | -1.41% |
| 2024-10-18 | $70.55 | $69.61 | $0.945 | 14,591,696.0 | +0.77% |
| 2024-10-17 | $70.69 | $69.58 | $1.11 | 13,500,792.0 | -0.95% |
| 2024-10-16 | $70.70 | $69.97 | $0.73 | 7,789,655.0 | +0.33% |
| 2024-10-15 | $71.21 | $70.16 | $1.05 | 9,643,651.0 | +0.00% |
| 2024-10-14 | $70.47 | $69.47 | $1.00 | 7,355,742.0 | +1.11% |
| 2024-10-11 | $69.59 | $69.00 | $0.595 | 8,334,750.0 | +0.46% |
| 2024-10-10 | $69.91 | $68.98 | $0.925 | 8,418,460.0 | -0.46% |
| 2024-10-09 | $69.74 | $69.07 | $0.67 | 8,404,679.0 | +0.56% |
| 2024-10-08 | $69.44 | $68.86 | $0.58 | 13,182,934.0 | +0.25% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $65.66 | $64.64 | $1.02 | 38,220,492.0 | +0.09% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $64.70 | $62.33 | $2.38 | 245,979,964.0 | +0.00% |
| 2022-11 | $63.68 | $58.10 | $5.58 | 269,992,698.0 | +6.28% |
| 2022-10 | $60.91 | $54.02 | $6.89 | 325,946,116.0 | +6.84% |
| 2022-09 | $62.88 | $55.91 | $6.97 | 317,560,910.0 | -9.22% |
| 2022-08 | $65.47 | $61.70 | $3.77 | 223,005,012.0 | -3.83% |
| 2022-07 | $64.45 | $60.79 | $3.66 | 243,043,594.0 | +2.00% |
| 2022-06 | $63.77 | $58.25 | $5.52 | 341,374,583.0 | -0.74% |
| 2022-05 | $66.38 | $59.66 | $6.72 | 456,348,147.0 | -1.90% |
| 2022-04 | $67.20 | $61.72 | $5.48 | 319,591,925.0 | +4.21% |
| 2022-03 | $63.02 | $57.50 | $5.52 | 426,894,651.0 | -0.39% |
| 2022-02 | $62.90 | $59.22 | $3.68 | 395,992,087.0 | +2.02% |
| 2022-01 | $61.45 | $58.38 | $3.08 | 399,796,975.0 | +3.04% |
0.91%
大文字化:
|
ボリューム (24 時間):