4286東証S貸借
業種 サービス業
ＣＬホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,509 (24/04/30) | 787 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,509 (24/04/30) | 845 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,356 | 1,364 | 1,321 | 1,329 | -26 | -1.9 | 30,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,338 | 1,361 | 1,321 | 1,355 | +8 | +0.6 | 32,800 |
| 5/30 | 1,288 | 1,347 | 1,286 | 1,347 | +31 | +2.4 | 42,900 |
| 5/29 | 1,330 | 1,349 | 1,301 | 1,316 | -24 | -1.8 | 54,300 |
| 5/28 | 1,398 | 1,398 | 1,340 | 1,340 | -58 | -4.2 | 22,700 |
| 5/27 | 1,419 | 1,428 | 1,367 | 1,398 | -9 | -0.6 | 30,600 |
| 5/24 | 1,370 | 1,413 | 1,358 | 1,407 | +7 | +0.5 | 28,500 |
| 5/23 | 1,415 | 1,415 | 1,397 | 1,400 | -3 | -0.2 | 14,600 |
| 5/22 | 1,440 | 1,451 | 1,403 | 1,403 | -43 | -3.0 | 17,200 |
| 5/21 | 1,448 | 1,465 | 1,435 | 1,446 | +43 | +3.1 | 46,300 |
| 5/20 | 1,405 | 1,435 | 1,390 | 1,403 | -2 | -0.1 | 32,900 |
| 5/17 | 1,373 | 1,408 | 1,368 | 1,405 | +30 | +2.2 | 25,900 |
| 5/16 | 1,395 | 1,420 | 1,375 | 1,375 | -21 | -1.5 | 30,900 |
| 5/15 | 1,422 | 1,422 | 1,373 | 1,396 | -50 | -3.5 | 61,700 |
| 5/14 | 1,384 | 1,473 | 1,370 | 1,446 | +141 | +10.8 | 108,200 |
| 5/13 | 1,331 | 1,362 | 1,278 | 1,305 | -56 | -4.1 | 71,200 |
| 5/10 | 1,365 | 1,384 | 1,351 | 1,361 | -9 | -0.7 | 58,400 |
| 5/9 | 1,377 | 1,384 | 1,358 | 1,370 | -37 | -2.6 | 28,000 |
| 5/8 | 1,422 | 1,430 | 1,374 | 1,407 | -13 | -0.9 | 37,000 |
| 5/7 | 1,429 | 1,434 | 1,405 | 1,420 | +12 | +0.9 | 20,000 |
| 5/2 | 1,409 | 1,435 | 1,403 | 1,408 | -4 | -0.3 | 34,600 |
| 5/1 | 1,445 | 1,445 | 1,387 | 1,412 | -63 | -4.3 | 55,900 |
| 4/30 | 1,488 | 1,509 | 1,456 | 1,475 | +17 | +1.2 | 77,300 |
| 4/26 | 1,424 | 1,470 | 1,408 | 1,458 | +38 | +2.7 | 74,900 |
| 4/25 | 1,427 | 1,463 | 1,411 | 1,420 | -28 | -1.9 | 111,000 |
| 4/24 | 1,401 | 1,474 | 1,400 | 1,448 | +59 | +4.3 | 89,500 |
| 4/23 | 1,349 | 1,390 | 1,316 | 1,389 | +48 | +3.6 | 52,600 |
| 4/22 | 1,340 | 1,358 | 1,325 | 1,341 | +15 | +1.1 | 17,300 |
| 4/19 | 1,345 | 1,363 | 1,298 | 1,326 | -17 | -1.3 | 27,400 |
| 4/18 | 1,324 | 1,350 | 1,259 | 1,343 | +18 | +1.4 | 32,400 |
| 4/17 | 1,368 | 1,385 | 1,320 | 1,325 | -13 | -1.0 | 78,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて