！決算発表予定日 2024/05/09
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
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 |
|---|---|
| 3,385 (24/04/17) | 1,170 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,385 (24/04/17) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,250 | 3,295 | 3,210 | 3,275 | -40 | -1.2 | 84,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,995 | 2,007 | 1,905 | 2,000 | -11 | -0.6 | 48,100 |
| 3/15 | 1,966 | 2,011 | 1,965 | 2,011 | +45 | +2.3 | 53,700 |
| 3/14 | 1,943 | 1,973 | 1,922 | 1,966 | +23 | +1.2 | 22,700 |
| 3/13 | 1,970 | 1,988 | 1,910 | 1,943 | -12 | -0.6 | 25,200 |
| 3/12 | 1,940 | 1,969 | 1,881 | 1,955 | +28 | +1.5 | 43,300 |
| 3/11 | 1,969 | 1,969 | 1,891 | 1,927 | -79 | -3.9 | 29,800 |
| 3/8 | 1,941 | 2,006 | 1,935 | 2,006 | +65 | +3.4 | 62,400 |
| 3/7 | 1,910 | 1,947 | 1,909 | 1,941 | +53 | +2.8 | 20,900 |
| 3/6 | 1,880 | 1,905 | 1,860 | 1,888 | +8 | +0.4 | 21,000 |
| 3/5 | 1,833 | 1,890 | 1,833 | 1,880 | +46 | +2.5 | 18,300 |
| 3/4 | 1,835 | 1,862 | 1,812 | 1,834 | +1 | +0.1 | 27,500 |
| 3/1 | 1,833 | 1,845 | 1,807 | 1,833 | 0 | 0.0 | 13,600 |
| 2/29 | 1,850 | 1,850 | 1,825 | 1,833 | -32 | -1.7 | 15,900 |
| 2/28 | 1,850 | 1,885 | 1,840 | 1,865 | +6 | +0.3 | 16,800 |
| 2/27 | 1,836 | 1,882 | 1,833 | 1,859 | +42 | +2.3 | 20,800 |
| 2/26 | 1,829 | 1,839 | 1,792 | 1,817 | -9 | -0.5 | 23,200 |
| 2/22 | 1,796 | 1,826 | 1,796 | 1,826 | +46 | +2.6 | 17,200 |
| 2/21 | 1,803 | 1,818 | 1,765 | 1,780 | -24 | -1.3 | 11,700 |
| 2/20 | 1,785 | 1,836 | 1,777 | 1,804 | +27 | +1.5 | 22,500 |
| 2/19 | 1,767 | 1,780 | 1,753 | 1,777 | +10 | +0.6 | 8,300 |
| 2/16 | 1,695 | 1,784 | 1,690 | 1,767 | +92 | +5.5 | 34,600 |
| 2/15 | 1,701 | 1,706 | 1,660 | 1,675 | -23 | -1.4 | 19,200 |
| 2/14 | 1,750 | 1,750 | 1,684 | 1,698 | -44 | -2.5 | 24,000 |
| 2/13 | 1,688 | 1,758 | 1,688 | 1,742 | +60 | +3.6 | 25,800 |
| 2/9 | 1,717 | 1,718 | 1,679 | 1,682 | -36 | -2.1 | 17,300 |
| 2/8 | 1,757 | 1,759 | 1,675 | 1,718 | -37 | -2.1 | 19,400 |
| 2/7 | 1,725 | 1,762 | 1,721 | 1,755 | +30 | +1.7 | 17,700 |
| 2/6 | 1,734 | 1,740 | 1,718 | 1,725 | -11 | -0.6 | 13,100 |
| 2/5 | 1,749 | 1,762 | 1,726 | 1,736 | -4 | -0.2 | 14,900 |
| 2/2 | 1,743 | 1,745 | 1,717 | 1,740 | 0 | 0.0 | 13,700 |
▶︎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