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 |
|---|---|
| 4,035 (24/05/10) | 1,170 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,035 (24/05/10) | 1,433 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,920 | 4,030 | 3,670 | 3,800 | -225 | -5.6 | 885,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,296 | -0.9 | 1,317 | 54,400 | 800 | 11,000 | 13.75 |
| 10/6 | 1,308 | -2.0 | 1,303 | 118,100 | 1,100 | 9,300 | 8.45 |
| 9/29 | 1,335 | -4.6 | 1,390 | 104,900 | 1,300 | 8,900 | 6.85 |
| 9/22 | 1,399 | -5.4 | 1,413 | 65,200 | 2,100 | 8,300 | 3.95 |
| 9/15 | 1,479 | +5.6 | 1,443 | 86,500 | 1,900 | 7,000 | 3.68 |
| 9/8 | 1,401 | -0.7 | 1,438 | 106,000 | 1,600 | 7,100 | 4.44 |
| 9/1 | 1,411 | +4.5 | 1,386 | 67,400 | 1,400 | 9,300 | 6.64 |
| 8/25 | 1,350 | +4.8 | 1,326 | 69,600 | 1,600 | 7,400 | 4.63 |
| 8/18 | 1,288 | -0.7 | 1,297 | 48,500 | 700 | 8,100 | 11.57 |
| 8/10 | 1,297 | +1.5 | 1,290 | 36,600 | 1,200 | 8,400 | 7.00 |
| 8/4 | 1,278 | -2.1 | 1,292 | 79,700 | 900 | 8,200 | 9.11 |
| 7/28 | 1,305 | +1.0 | 1,301 | 84,400 | 2,000 | 8,000 | 4.00 |
| 7/21 | 1,292 | +4.2 | 1,282 | 44,800 | 1,700 | 11,300 | 6.65 |
| 7/14 | 1,240 | +0.2 | 1,249 | 87,200 | 1,300 | 9,100 | 7.00 |
| 7/7 | 1,237 | -1.9 | 1,265 | 89,000 | 1,000 | 9,100 | 9.10 |
| 6/30 | 1,261 | +2.3 | 1,266 | 153,100 | 1,800 | 10,300 | 5.72 |
| 6/23 | 1,233 | +1.8 | 1,243 | 111,400 | 1,900 | 14,900 | 7.84 |
| 6/16 | 1,211 | +0.9 | 1,202 | 118,600 | 3,800 | 10,100 | 2.66 |
| 6/9 | 1,200 | -1.5 | 1,203 | 103,100 | 2,400 | 10,900 | 4.54 |
| 6/2 | 1,218 | -3.5 | 1,206 | 104,500 | 2,400 | 11,700 | 4.88 |
| 5/26 | 1,262 | -2.9 | 1,320 | 80,700 | 2,800 | 8,000 | 2.86 |
| 5/19 | 1,299 | -0.8 | 1,311 | 76,200 | 1,400 | 9,100 | 6.50 |
| 5/12 | 1,310 | -2.0 | 1,270 | 108,100 | 1,000 | 9,000 | 9.00 |
| 5/2 | 1,337 | +1.2 | 1,336 | 22,400 | ー | ー | ー |
| 4/28 | 1,321 | +2.7 | 1,289 | 88,900 | 8,400 | 7,600 | 0.90 |
| 4/21 | 1,286 | +3.0 | 1,280 | 59,000 | 5,700 | 9,100 | 1.60 |
| 4/14 | 1,249 | +5.4 | 1,225 | 93,200 | 3,600 | 10,000 | 2.78 |
| 4/7 | 1,185 | -6.6 | 1,233 | 115,900 | 600 | 11,100 | 18.50 |
| 3/31 | 1,269 | +3.5 | 1,259 | 158,200 | 2,500 | 12,100 | 4.84 |
| 3/24 | 1,226 | -0.5 | 1,215 | 86,600 | 52,200 | 12,200 | 0.23 |
▶︎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