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
5,565
円
(23:04)
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 |
|---|---|
| 5,670 (24/05/24) | 1,170 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,670 (24/05/24) | 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 | 5,670 | 3,210 | 4,865 | +1,525 | +45.7 | 4,182,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,246 | 1,403 | 1,212 | 1,364 | +118 | +9.5 | 307,300 |
| 19/04 | 1,266 | 1,320 | 1,216 | 1,246 | +10 | +0.8 | 245,300 |
| 19/03 | 1,281 | 1,340 | 1,210 | 1,236 | -43 | -3.4 | 492,900 |
| 19/02 | 1,158 | 1,317 | 1,138 | 1,279 | +127 | +11.0 | 299,800 |
| 19/01 | 1,189 | 1,244 | 1,146 | 1,152 | -63 | -5.2 | 300,300 |
| 18/12 | 1,300 | 1,310 | 1,095 | 1,215 | -85 | -6.5 | 588,400 |
| 18/11 | 1,298 | 1,478 | 1,242 | 1,300 | +3 | +0.2 | 381,800 |
| 18/10 | 1,429 | 1,468 | 1,181 | 1,297 | -133 | -9.3 | 647,600 |
| 18/09 | 1,224 | 1,578 | 1,185 | 1,430 | +194 | +15.7 | 513,500 |
| 18/08 | 1,350 | 1,360 | 1,166 | 1,236 | -107 | -8.0 | 279,300 |
| 18/07 | 1,330 | 1,421 | 1,236 | 1,343 | +13 | +1.0 | 318,500 |
| 18/06 | 1,408 | 1,445 | 1,311 | 1,330 | -76 | -5.4 | 382,700 |
| 18/05 | 1,494 | 1,519 | 1,405 | 1,406 | -104 | -6.9 | 276,500 |
| 18/04 | 1,500 | 1,558 | 1,466 | 1,510 | +10 | +0.7 | 238,800 |
| 18/03 | 1,521 | 1,579 | 1,409 | 1,500 | -37 | -2.4 | 400,100 |
| 18/02 | 1,612 | 1,643 | 1,412 | 1,537 | -74 | -4.6 | 371,700 |
| 18/01 | 1,644 | 1,761 | 1,572 | 1,611 | -33 | -2.0 | 338,600 |
| 17/12 | 1,521 | 1,677 | 1,497 | 1,644 | +134 | +8.9 | 381,400 |
| 17/11 | 1,494 | 1,549 | 1,403 | 1,510 | +11 | +0.7 | 366,600 |
| 17/10 | 1,417 | 1,549 | 1,410 | 1,499 | +109 | +7.8 | 432,600 |
| 17/09 | 1,325 | 1,435 | 1,294 | 1,390 | +69 | +5.2 | 336,100 |
| 17/08 | 1,325 | 1,341 | 1,257 | 1,321 | +8 | +0.6 | 316,400 |
| 17/07 | 1,340 | 1,403 | 1,272 | 1,313 | -15 | -1.1 | 348,700 |
| 17/06 | 1,464 | 1,472 | 1,311 | 1,328 | -129 | -8.9 | 493,600 |
| 17/05 | 1,465 | 1,580 | 1,389 | 1,457 | -3 | -0.2 | 466,100 |
| 17/04 | 1,505 | 1,507 | 1,355 | 1,460 | -48 | -3.2 | 478,100 |
| 17/03 | 1,608 | 1,650 | 1,500 | 1,508 | -98 | -6.1 | 513,000 |
| 17/02 | 1,310 | 1,657 | 1,246 | 1,606 | +293 | +22.3 | 560,500 |
| 17/01 | 1,336 | 1,344 | 1,252 | 1,313 | -27 | -2.0 | 390,100 |
| 16/12 | 1,235 | 1,419 | 1,191 | 1,340 | +109 | +8.9 | 668,700 |
▶︎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