ストックスクリーナーアプリを入手
70.36
0.44%
-0.31
アフターアワーズ：
70.31
-0.05
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $70.80 | $70.17 | $0.625 | 15,394,542.0 | -0.44% |
| 2025-12-17 | $70.92 | $70.31 | $0.615 | 13,604,966.0 | +0.43% |
| 2025-12-16 | $71.30 | $70.32 | $0.98 | 17,082,611.0 | -0.85% |
| 2025-12-15 | $71.31 | $70.32 | $0.995 | 18,642,504.0 | +0.64% |
| 2025-12-12 | $70.62 | $69.04 | $1.58 | 18,391,990.0 | +2.04% |
| 2025-12-11 | $70.69 | $68.79 | $1.90 | 23,097,520.0 | -1.57% |
| 2025-12-10 | $70.53 | $69.78 | $0.75 | 29,369,133.0 | +0.17% |
| 2025-12-09 | $70.62 | $69.83 | $0.795 | 12,948,196.0 | -0.23% |
| 2025-12-08 | $70.38 | $69.49 | $0.89 | 17,692,281.0 | +0.36% |
| 2025-12-05 | $70.71 | $69.87 | $0.8365 | 13,945,619.0 | -0.64% |
| 2025-12-04 | $71.34 | $70.37 | $0.9699 | 17,651,205.0 | -0.51% |
| 2025-12-03 | $71.40 | $70.61 | $0.79 | 16,961,844.0 | +0.20% |
| 2025-12-02 | $71.80 | $70.43 | $1.37 | 19,824,365.0 | -1.78% |
| 2025-12-01 | $72.91 | $71.93 | $0.975 | 14,342,775.0 | -1.60% |
| 2025-11-28 | $73.23 | $72.76 | $0.47 | 7,417,089.0 | +0.33% |
| 2025-11-26 | $73.08 | $72.39 | $0.695 | 11,769,501.0 | +0.37% |
| 2025-11-25 | $72.92 | $72.14 | $0.7855 | 17,423,189.0 | +0.03% |
| 2025-11-24 | $73.16 | $71.57 | $1.59 | 39,666,652.0 | -0.49% |
| 2025-11-21 | $73.19 | $71.48 | $1.70 | 26,393,598.0 | +2.44% |
| 2025-11-20 | $71.48 | $70.61 | $0.87 | 15,331,845.0 | +0.14% |
| 2025-11-19 | $71.44 | $70.81 | $0.6307 | 12,347,951.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $72.91 | $68.79 | $4.11 | 264,344,093.0 | -3.77% |
| 2025-11 | $73.23 | $67.66 | $5.57 | 312,449,337.0 | +6.12% |
| 2025-10 | $71.61 | $65.84 | $5.77 | 358,423,637.0 | +3.89% |
| 2025-09 | $69.46 | $65.35 | $4.11 | 386,645,383.0 | -3.87% |
| 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% |
0.47%
1.51%
大文字化:
|
ボリューム (24 時間):