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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,445 | 1,473 | 1,278 | 1,446 | -29 | -2.0 | 657,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,914 | 1,940 | 1,553 | 1,620 | -334 | -17.1 | 1,540,100 |
| 21/09 | 2,156 | 2,463 | 1,917 | 1,954 | -229 | -10.5 | 1,399,200 |
| 21/08 | 2,176 | 2,285 | 2,021 | 2,183 | +43 | +2.0 | 1,164,500 |
| 21/07 | 2,697 | 2,805 | 2,134 | 2,140 | -529 | -19.8 | 1,965,300 |
| 21/06 | 2,539 | 2,970 | 2,520 | 2,669 | +136 | +5.4 | 2,217,700 |
| 21/05 | 2,316 | 2,790 | 2,299 | 2,533 | +193 | +8.3 | 3,467,400 |
| 21/04 | 1,666 | 2,350 | 1,541 | 2,340 | +682 | +41.1 | 2,464,500 |
| 21/03 | 1,634 | 1,748 | 1,441 | 1,658 | +24 | +1.5 | 615,400 |
| 21/02 | 1,643 | 1,895 | 1,606 | 1,634 | -9 | -0.6 | 514,600 |
| 21/01 | 1,745 | 1,787 | 1,600 | 1,643 | -110 | -6.3 | 781,600 |
| 20/12 | 1,563 | 1,988 | 1,506 | 1,753 | +260 | +17.4 | 2,061,300 |
| 20/11 | 1,560 | 1,635 | 1,440 | 1,493 | -67 | -4.3 | 1,510,500 |
| 20/10 | 1,150 | 1,635 | 1,102 | 1,560 | +410 | +35.7 | 3,077,600 |
| 20/09 | 951 | 1,178 | 935 | 1,150 | +199 | +20.9 | 741,900 |
| 20/08 | 771 | 1,008 | 762 | 951 | +195 | +25.8 | 540,100 |
| 20/07 | 868 | 909 | 756 | 756 | -112 | -12.9 | 632,700 |
| 20/06 | 1,041 | 1,080 | 858 | 868 | -171 | -16.5 | 1,006,700 |
| 20/05 | 875 | 1,107 | 837 | 1,039 | +163 | +18.6 | 1,586,800 |
| 20/04 | 844 | 934 | 698 | 876 | +30 | +3.6 | 1,983,500 |
| 20/03 | 1,063 | 1,122 | 618 | 846 | -186 | -18.0 | 2,505,500 |
| 20/02 | 1,466 | 1,634 | 1,018 | 1,032 | -506 | -32.9 | 2,059,700 |
| 20/01 | 1,635 | 1,698 | 1,512 | 1,538 | -117 | -7.1 | 1,271,400 |
| 19/12 | 1,467 | 1,716 | 1,444 | 1,655 | +190 | +13.0 | 2,243,600 |
| 19/11 | 1,420 | 1,515 | 1,370 | 1,465 | +74 | +5.3 | 2,061,700 |
| 19/10 | 1,550 | 1,784 | 1,381 | 1,391 | -156 | -10.1 | 3,240,800 |
| 19/09 | 1,733 | 1,839 | 1,530 | 1,547 | -190 | -10.9 | 2,037,500 |
| 19/08 | 2,131 | 2,131 | 1,515 | 1,737 | -385 | -18.1 | 4,011,700 |
| 19/07 | 1,781 | 2,205 | 1,719 | 2,122 | +377 | +21.6 | 4,505,100 |
| 19/06 | 1,321 | 1,829 | 1,304 | 1,745 | +422 | +31.9 | 1,737,500 |
| 19/05 | 1,250 | 1,464 | 1,201 | 1,323 | +86 | +7.0 | 1,210,600 |
▶︎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