！決算発表予定日 2024/05/10
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
1,340.5
円
(12:37)
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 |
|---|---|
| 1,452 (24/04/12) | 787 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,452 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,324 | 1,350 | 1,259 | 1,338 | +13 | +1.0 | 27,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,368 | 1,385 | 1,320 | 1,325 | -13 | -1.0 | 78,400 |
| 4/16 | 1,383 | 1,416 | 1,335 | 1,338 | -73 | -5.2 | 61,700 |
| 4/15 | 1,425 | 1,450 | 1,400 | 1,411 | -21 | -1.5 | 74,700 |
| 4/12 | 1,430 | 1,452 | 1,405 | 1,432 | +17 | +1.2 | 66,200 |
| 4/11 | 1,387 | 1,430 | 1,383 | 1,415 | +18 | +1.3 | 41,700 |
| 4/10 | 1,336 | 1,400 | 1,331 | 1,397 | +63 | +4.7 | 45,600 |
| 4/9 | 1,347 | 1,358 | 1,320 | 1,334 | -6 | -0.5 | 41,200 |
| 4/8 | 1,340 | 1,359 | 1,303 | 1,340 | +11 | +0.8 | 54,200 |
| 4/5 | 1,246 | 1,339 | 1,246 | 1,329 | +75 | +6.0 | 59,000 |
| 4/4 | 1,275 | 1,275 | 1,223 | 1,254 | -32 | -2.5 | 39,900 |
| 4/3 | 1,233 | 1,320 | 1,230 | 1,286 | +28 | +2.2 | 47,400 |
| 4/2 | 1,336 | 1,336 | 1,231 | 1,258 | -78 | -5.8 | 48,600 |
| 4/1 | 1,326 | 1,361 | 1,325 | 1,336 | +10 | +0.8 | 40,500 |
| 3/29 | 1,331 | 1,337 | 1,294 | 1,326 | +3 | +0.2 | 55,400 |
| 3/28 | 1,301 | 1,365 | 1,290 | 1,323 | +22 | +1.7 | 84,400 |
| 3/27 | 1,296 | 1,315 | 1,287 | 1,301 | +6 | +0.5 | 42,500 |
| 3/26 | 1,258 | 1,317 | 1,258 | 1,295 | +37 | +2.9 | 52,700 |
| 3/25 | 1,289 | 1,289 | 1,244 | 1,258 | -12 | -0.9 | 34,900 |
| 3/22 | 1,259 | 1,279 | 1,240 | 1,270 | -19 | -1.5 | 41,300 |
| 3/21 | 1,297 | 1,298 | 1,260 | 1,289 | +46 | +3.7 | 59,300 |
| 3/19 | 1,187 | 1,243 | 1,175 | 1,243 | +72 | +6.2 | 56,400 |
| 3/18 | 1,125 | 1,171 | 1,125 | 1,171 | +28 | +2.5 | 57,100 |
| 3/15 | 1,103 | 1,153 | 1,096 | 1,143 | +37 | +3.4 | 39,500 |
| 3/14 | 1,105 | 1,120 | 1,088 | 1,106 | -14 | -1.3 | 43,300 |
| 3/13 | 1,055 | 1,135 | 1,055 | 1,120 | +81 | +7.8 | 95,100 |
| 3/12 | 1,010 | 1,046 | 1,001 | 1,039 | +33 | +3.3 | 21,600 |
| 3/11 | 1,026 | 1,026 | 977 | 1,006 | -20 | -2.0 | 54,000 |
| 3/8 | 1,025 | 1,037 | 1,015 | 1,026 | -20 | -1.9 | 31,300 |
| 3/7 | 1,024 | 1,050 | 1,020 | 1,046 | +36 | +3.6 | 25,700 |
| 3/6 | 1,021 | 1,024 | 999 | 1,010 | -18 | -1.8 | 27,300 |
▶︎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