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
取引時間外
(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 | 4,035 | 3,210 | 3,800 | +460 | +13.8 | 1,804,100 |
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 | 1,671 | 1,707 | 1,572 | 1,684 | -7 | -0.4 | 434,800 |
| 21/09 | 1,755 | 1,980 | 1,691 | 1,691 | -64 | -3.7 | 539,500 |
| 21/08 | 1,674 | 1,771 | 1,581 | 1,755 | +109 | +6.6 | 306,900 |
| 21/07 | 1,696 | 1,705 | 1,526 | 1,646 | -34 | -2.0 | 477,900 |
| 21/06 | 1,648 | 1,703 | 1,576 | 1,680 | +34 | +2.1 | 491,700 |
| 21/05 | 1,650 | 1,775 | 1,592 | 1,646 | -5 | -0.3 | 394,700 |
| 21/04 | 1,809 | 1,871 | 1,650 | 1,651 | -158 | -8.7 | 712,800 |
| 21/03 | 1,726 | 2,130 | 1,707 | 1,809 | +83 | +4.8 | 2,281,600 |
| 21/02 | 1,946 | 2,057 | 1,706 | 1,726 | -254 | -12.8 | 858,300 |
| 21/01 | 2,020 | 2,204 | 1,941 | 1,980 | -49 | -2.4 | 716,900 |
| 20/12 | 1,859 | 2,054 | 1,806 | 2,029 | +171 | +9.2 | 602,200 |
| 20/11 | 1,688 | 2,000 | 1,688 | 1,858 | +174 | +10.3 | 648,200 |
| 20/10 | 1,757 | 1,811 | 1,620 | 1,684 | -91 | -5.1 | 432,200 |
| 20/09 | 1,662 | 1,932 | 1,512 | 1,775 | +100 | +6.0 | 780,900 |
| 20/08 | 1,570 | 1,960 | 1,570 | 1,675 | +121 | +7.8 | 582,300 |
| 20/07 | 1,627 | 1,705 | 1,469 | 1,554 | -28 | -1.8 | 400,400 |
| 20/06 | 1,531 | 1,682 | 1,390 | 1,582 | +57 | +3.7 | 589,500 |
| 20/05 | 1,381 | 1,553 | 1,307 | 1,525 | +120 | +8.5 | 385,800 |
| 20/04 | 1,209 | 1,409 | 1,120 | 1,405 | +165 | +13.3 | 461,200 |
| 20/03 | 1,089 | 1,399 | 879 | 1,240 | +151 | +13.9 | 706,300 |
| 20/02 | 1,280 | 1,396 | 1,089 | 1,089 | -212 | -16.3 | 257,700 |
| 20/01 | 1,393 | 1,446 | 1,277 | 1,301 | -140 | -9.7 | 213,700 |
| 19/12 | 1,414 | 1,497 | 1,356 | 1,441 | +41 | +2.9 | 270,900 |
| 19/11 | 1,427 | 1,475 | 1,352 | 1,400 | -27 | -1.9 | 208,000 |
| 19/10 | 1,251 | 1,465 | 1,200 | 1,427 | +192 | +15.6 | 290,800 |
| 19/09 | 1,183 | 1,330 | 1,147 | 1,235 | +33 | +2.8 | 385,900 |
| 19/08 | 1,336 | 1,338 | 1,140 | 1,202 | -126 | -9.5 | 276,500 |
| 19/07 | 1,349 | 1,396 | 1,266 | 1,328 | +3 | +0.2 | 318,700 |
| 19/06 | 1,346 | 1,372 | 1,257 | 1,325 | -39 | -2.9 | 305,600 |
| 19/05 | 1,246 | 1,403 | 1,212 | 1,364 | +118 | +9.5 | 307,300 |
▶︎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