！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
3,339.5
円
(14:52)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,235 | 3,380 | 3,235 | 3,315 | +75 | +2.3 | 130,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,300 | 3,310 | 3,150 | 3,240 | -20 | -0.6 | 372,300 |
| 4/19 | 3,300 | 3,385 | 3,175 | 3,260 | -40 | -1.2 | 402,200 |
| 4/12 | 3,010 | 3,355 | 3,005 | 3,300 | +290 | +9.6 | 698,900 |
| 4/5 | 3,075 | 3,080 | 2,991 | 3,010 | -70 | -2.3 | 786,100 |
| 3/29 | 3,045 | 3,160 | 3,045 | 3,080 | +539 | +21.2 | 721,400 |
| 3/22 | 1,995 | 2,541 | 1,905 | 2,541 | +530 | +26.4 | 113,700 |
| 3/15 | 1,969 | 2,011 | 1,881 | 2,011 | +5 | +0.3 | 174,700 |
| 3/8 | 1,835 | 2,006 | 1,812 | 2,006 | +173 | +9.4 | 150,100 |
| 3/1 | 1,829 | 1,885 | 1,792 | 1,833 | +7 | +0.4 | 90,300 |
| 2/22 | 1,767 | 1,836 | 1,753 | 1,826 | +59 | +3.3 | 59,700 |
| 2/16 | 1,688 | 1,784 | 1,660 | 1,767 | +85 | +5.1 | 103,600 |
| 2/9 | 1,749 | 1,762 | 1,675 | 1,682 | -58 | -3.3 | 82,400 |
| 2/2 | 1,684 | 1,745 | 1,647 | 1,740 | +74 | +4.4 | 95,500 |
| 1/26 | 1,629 | 1,731 | 1,629 | 1,666 | +49 | +3.0 | 111,500 |
| 1/19 | 1,570 | 1,640 | 1,570 | 1,617 | +42 | +2.7 | 115,700 |
| 1/12 | 1,493 | 1,595 | 1,493 | 1,575 | +82 | +5.5 | 105,900 |
| 1/5 | 1,436 | 1,507 | 1,433 | 1,493 | +46 | +3.2 | 56,100 |
| 12/29 | 1,520 | 1,520 | 1,409 | 1,447 | -55 | -3.7 | 103,300 |
| 12/22 | 1,481 | 1,509 | 1,421 | 1,502 | +10 | +0.7 | 129,200 |
| 12/15 | 1,481 | 1,522 | 1,470 | 1,492 | +21 | +1.4 | 99,900 |
| 12/8 | 1,529 | 1,546 | 1,464 | 1,471 | -58 | -3.8 | 165,000 |
| 12/1 | 1,491 | 1,535 | 1,478 | 1,529 | +38 | +2.6 | 114,900 |
| 11/24 | 1,461 | 1,510 | 1,420 | 1,491 | +26 | +1.8 | 168,100 |
| 11/17 | 1,433 | 1,490 | 1,368 | 1,465 | +62 | +4.4 | 162,200 |
| 11/10 | 1,448 | 1,463 | 1,388 | 1,403 | -26 | -1.8 | 90,300 |
| 11/2 | 1,362 | 1,447 | 1,330 | 1,429 | +53 | +3.9 | 83,200 |
| 10/27 | 1,367 | 1,376 | 1,293 | 1,376 | +4 | +0.3 | 106,900 |
| 10/20 | 1,348 | 1,383 | 1,302 | 1,372 | +76 | +5.9 | 82,700 |
| 10/13 | 1,308 | 1,357 | 1,286 | 1,296 | -12 | -0.9 | 54,400 |
| 10/6 | 1,339 | 1,350 | 1,259 | 1,308 | -27 | -2.0 | 118,100 |
▶︎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