！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) |
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 | 3,370 | 3,380 | 3,210 | 3,275 | -65 | -2.0 | 227,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,075 | 3,385 | 2,991 | 3,340 | +260 | +8.4 | 2,331,300 |
| 24/03 | 1,833 | 3,160 | 1,807 | 3,080 | +1,247 | +68.0 | 1,173,500 |
| 24/02 | 1,698 | 1,885 | 1,660 | 1,833 | +142 | +8.4 | 374,900 |
| 24/01 | 1,436 | 1,731 | 1,433 | 1,691 | +244 | +16.9 | 432,200 |
| 23/12 | 1,512 | 1,546 | 1,409 | 1,447 | -64 | -4.2 | 524,900 |
| 23/11 | 1,400 | 1,515 | 1,368 | 1,511 | +129 | +9.3 | 553,000 |
| 23/10 | 1,339 | 1,383 | 1,259 | 1,382 | +47 | +3.5 | 400,300 |
| 23/09 | 1,410 | 1,502 | 1,331 | 1,335 | -72 | -5.1 | 377,400 |
| 23/08 | 1,311 | 1,425 | 1,260 | 1,407 | +89 | +6.8 | 271,100 |
| 23/07 | 1,262 | 1,331 | 1,230 | 1,318 | +57 | +4.5 | 321,300 |
| 23/06 | 1,190 | 1,307 | 1,170 | 1,261 | +79 | +6.7 | 520,300 |
| 23/05 | 1,321 | 1,356 | 1,175 | 1,182 | -139 | -10.5 | 357,800 |
| 23/04 | 1,280 | 1,321 | 1,164 | 1,321 | +52 | +4.1 | 357,000 |
| 23/03 | 1,210 | 1,363 | 1,168 | 1,269 | +52 | +4.3 | 504,100 |
| 23/02 | 1,252 | 1,264 | 1,183 | 1,217 | -23 | -1.9 | 127,900 |
| 23/01 | 1,210 | 1,240 | 1,107 | 1,240 | +25 | +2.1 | 203,600 |
| 22/12 | 1,226 | 1,243 | 1,153 | 1,215 | -11 | -0.9 | 298,600 |
| 22/11 | 1,220 | 1,298 | 1,140 | 1,226 | +18 | +1.5 | 341,300 |
| 22/10 | 1,099 | 1,246 | 1,080 | 1,208 | +103 | +9.3 | 462,100 |
| 22/09 | 1,235 | 1,258 | 1,087 | 1,105 | -133 | -10.7 | 450,200 |
| 22/08 | 1,160 | 1,259 | 1,112 | 1,238 | +90 | +7.8 | 369,400 |
| 22/07 | 1,061 | 1,160 | 1,046 | 1,148 | +89 | +8.4 | 513,400 |
| 22/06 | 1,055 | 1,084 | 978 | 1,059 | -6 | -0.6 | 723,600 |
| 22/05 | 1,122 | 1,145 | 1,043 | 1,065 | -59 | -5.3 | 640,100 |
| 22/04 | 1,196 | 1,199 | 1,035 | 1,124 | -80 | -6.6 | 765,200 |
| 22/03 | 1,259 | 1,272 | 1,131 | 1,204 | -43 | -3.5 | 970,800 |
| 22/02 | 1,358 | 1,391 | 1,198 | 1,247 | -120 | -8.8 | 434,800 |
| 22/01 | 1,658 | 1,676 | 1,300 | 1,367 | -316 | -18.8 | 675,400 |
| 21/12 | 1,503 | 1,714 | 1,496 | 1,683 | +181 | +12.1 | 527,400 |
| 21/11 | 1,724 | 1,787 | 1,491 | 1,502 | -182 | -10.8 | 371,800 |
▶︎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