9099東証P貸借
業種 陸運業
Ｃ＆Ｆロジホールディングス 株価時系列データ
PTS
5,719
円
(23:23)
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 |
|---|---|
| 5,670 (24/05/24) | 1,170 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,670 (24/05/24) | 1,433 (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 | 5,570 | 5,570 | 5,570 | 5,570 | +705 | +14.5 | 10,400 |
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 | 4,850 | 4,985 | 4,815 | 4,865 | -35 | -0.7 | 114,500 |
| 5/30 | 4,970 | 5,030 | 4,795 | 4,900 | -95 | -1.9 | 105,000 |
| 5/29 | 5,000 | 5,030 | 4,970 | 4,995 | -105 | -2.1 | 70,300 |
| 5/28 | 5,350 | 5,430 | 4,855 | 5,100 | -330 | -6.1 | 228,100 |
| 5/27 | 5,470 | 5,560 | 5,290 | 5,430 | -140 | -2.5 | 146,800 |
| 5/24 | 5,240 | 5,670 | 5,210 | 5,570 | +250 | +4.7 | 404,600 |
| 5/23 | 5,400 | 5,600 | 5,210 | 5,320 | -180 | -3.3 | 185,500 |
| 5/22 | 4,820 | 5,590 | 4,820 | 5,500 | +610 | +12.5 | 578,000 |
| 5/21 | 4,485 | 5,000 | 4,385 | 4,890 | +390 | +8.7 | 279,600 |
| 5/20 | 4,435 | 4,500 | 4,410 | 4,500 | +700 | +18.4 | 251,200 |
| 5/17 | 3,735 | 3,855 | 3,725 | 3,800 | +20 | +0.5 | 100,200 |
| 5/16 | 3,720 | 3,830 | 3,720 | 3,780 | 0 | 0.0 | 77,700 |
| 5/15 | 3,775 | 3,830 | 3,745 | 3,780 | -20 | -0.5 | 102,000 |
| 5/14 | 3,860 | 3,875 | 3,670 | 3,800 | -90 | -2.3 | 231,700 |
| 5/13 | 3,920 | 4,030 | 3,855 | 3,890 | -135 | -3.4 | 273,900 |
| 5/10 | 3,760 | 4,035 | 3,705 | 4,025 | +205 | +5.4 | 242,700 |
| 5/9 | 3,565 | 3,885 | 3,545 | 3,820 | +280 | +7.9 | 246,700 |
| 5/8 | 3,325 | 3,590 | 3,325 | 3,540 | +225 | +6.8 | 221,200 |
| 5/7 | 3,255 | 3,340 | 3,255 | 3,315 | +40 | +1.2 | 64,500 |
| 5/2 | 3,250 | 3,295 | 3,210 | 3,275 | -40 | -1.2 | 84,400 |
| 5/1 | 3,370 | 3,380 | 3,310 | 3,315 | -25 | -0.8 | 58,900 |
| 4/30 | 3,235 | 3,350 | 3,235 | 3,340 | +100 | +3.1 | 71,800 |
| 4/26 | 3,205 | 3,255 | 3,195 | 3,240 | +10 | +0.3 | 100,400 |
| 4/25 | 3,275 | 3,310 | 3,180 | 3,230 | +25 | +0.8 | 106,300 |
| 4/24 | 3,250 | 3,250 | 3,155 | 3,205 | -10 | -0.3 | 70,700 |
| 4/23 | 3,180 | 3,220 | 3,160 | 3,215 | +45 | +1.4 | 41,300 |
| 4/22 | 3,300 | 3,300 | 3,150 | 3,170 | -90 | -2.8 | 53,600 |
| 4/19 | 3,280 | 3,325 | 3,175 | 3,260 | -90 | -2.7 | 93,500 |
| 4/18 | 3,325 | 3,370 | 3,300 | 3,350 | -5 | -0.2 | 27,800 |
| 4/17 | 3,300 | 3,385 | 3,270 | 3,355 | +45 | +1.4 | 60,300 |
▶︎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