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 |
|---|---|
| 4,500 (24/05/20) | 1,170 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,435 | 5,000 | 4,385 | 4,890 | +1,090 | +28.7 | 810,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,414 | 1,437 | 1,331 | 1,335 | -64 | -4.6 | 104,900 |
| 9/22 | 1,465 | 1,465 | 1,390 | 1,399 | -80 | -5.4 | 65,200 |
| 9/15 | 1,408 | 1,502 | 1,367 | 1,479 | +78 | +5.6 | 86,500 |
| 9/8 | 1,411 | 1,490 | 1,385 | 1,401 | -10 | -0.7 | 106,000 |
| 9/1 | 1,346 | 1,425 | 1,312 | 1,411 | +61 | +4.5 | 67,400 |
| 8/25 | 1,293 | 1,362 | 1,281 | 1,350 | +62 | +4.8 | 69,600 |
| 8/18 | 1,308 | 1,311 | 1,277 | 1,288 | -9 | -0.7 | 48,500 |
| 8/10 | 1,273 | 1,306 | 1,264 | 1,297 | +19 | +1.5 | 36,600 |
| 8/4 | 1,328 | 1,331 | 1,260 | 1,278 | -27 | -2.1 | 79,700 |
| 7/28 | 1,313 | 1,323 | 1,257 | 1,305 | +13 | +1.0 | 84,400 |
| 7/21 | 1,240 | 1,298 | 1,240 | 1,292 | +52 | +4.2 | 44,800 |
| 7/14 | 1,242 | 1,272 | 1,230 | 1,240 | +3 | +0.2 | 87,200 |
| 7/7 | 1,262 | 1,305 | 1,235 | 1,237 | -24 | -1.9 | 89,000 |
| 6/30 | 1,238 | 1,307 | 1,213 | 1,261 | +28 | +2.3 | 153,100 |
| 6/23 | 1,225 | 1,282 | 1,212 | 1,233 | +22 | +1.8 | 111,400 |
| 6/16 | 1,200 | 1,229 | 1,170 | 1,211 | +11 | +0.9 | 118,600 |
| 6/9 | 1,233 | 1,251 | 1,181 | 1,200 | -18 | -1.5 | 103,100 |
| 6/2 | 1,291 | 1,291 | 1,171 | 1,218 | -44 | -3.5 | 104,500 |
| 5/26 | 1,299 | 1,356 | 1,261 | 1,262 | -37 | -2.9 | 80,700 |
| 5/19 | 1,310 | 1,328 | 1,290 | 1,299 | -11 | -0.8 | 76,200 |
| 5/12 | 1,326 | 1,345 | 1,210 | 1,310 | -27 | -2.0 | 108,100 |
| 5/2 | 1,321 | 1,350 | 1,320 | 1,337 | +16 | +1.2 | 22,400 |
| 4/28 | 1,300 | 1,321 | 1,254 | 1,321 | +35 | +2.7 | 88,900 |
| 4/21 | 1,258 | 1,301 | 1,250 | 1,286 | +37 | +3.0 | 59,000 |
| 4/14 | 1,181 | 1,265 | 1,164 | 1,249 | +64 | +5.4 | 93,200 |
| 4/7 | 1,280 | 1,294 | 1,170 | 1,185 | -84 | -6.6 | 115,900 |
| 3/31 | 1,226 | 1,311 | 1,217 | 1,269 | +43 | +3.5 | 158,200 |
▶︎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