！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
1,417.6
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,445 | 1,445 | 1,387 | 1,416 | -59 | -4.0 | 32,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 992 | 1,028 | 991 | 1,028 | +37 | +3.7 | 35,600 |
| 3/4 | 1,004 | 1,004 | 986 | 991 | -13 | -1.3 | 34,400 |
| 3/1 | 1,019 | 1,019 | 1,003 | 1,004 | -6 | -0.6 | 14,000 |
| 2/29 | 1,030 | 1,031 | 1,006 | 1,010 | -23 | -2.2 | 15,800 |
| 2/28 | 1,044 | 1,044 | 1,032 | 1,033 | -11 | -1.1 | 16,800 |
| 2/27 | 1,043 | 1,044 | 1,031 | 1,044 | +1 | +0.1 | 18,200 |
| 2/26 | 1,035 | 1,043 | 1,025 | 1,043 | +40 | +4.0 | 22,200 |
| 2/22 | 1,048 | 1,048 | 1,003 | 1,003 | -3 | -0.3 | 24,500 |
| 2/21 | 1,027 | 1,027 | 1,002 | 1,006 | -21 | -2.0 | 14,100 |
| 2/20 | 1,029 | 1,038 | 1,023 | 1,027 | +3 | +0.3 | 7,000 |
| 2/19 | 1,048 | 1,048 | 1,020 | 1,024 | -21 | -2.0 | 12,400 |
| 2/16 | 1,053 | 1,053 | 1,043 | 1,045 | -8 | -0.8 | 27,600 |
| 2/15 | 1,020 | 1,054 | 1,010 | 1,053 | +75 | +7.7 | 62,700 |
| 2/14 | 959 | 982 | 958 | 978 | +17 | +1.8 | 21,500 |
| 2/13 | 975 | 976 | 954 | 961 | -13 | -1.3 | 38,600 |
| 2/9 | 950 | 978 | 929 | 974 | +54 | +5.9 | 57,600 |
| 2/8 | 936 | 936 | 919 | 920 | -15 | -1.6 | 6,800 |
| 2/7 | 938 | 941 | 935 | 935 | -2 | -0.2 | 6,600 |
| 2/6 | 922 | 940 | 922 | 937 | +27 | +3.0 | 8,200 |
| 2/5 | 921 | 921 | 908 | 910 | -12 | -1.3 | 8,600 |
| 2/2 | 940 | 941 | 922 | 922 | -16 | -1.7 | 10,000 |
| 2/1 | 938 | 946 | 938 | 938 | -9 | -1.0 | 5,100 |
▶︎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