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
5,723
円
(20:54)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,570 | 5,570 | 5,570 | 5,570 | +705 | +14.5 | 10,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,213 | 1,242 | 1,168 | 1,226 | -6 | -0.5 | 86,600 |
| 3/17 | 1,245 | 1,267 | 1,169 | 1,232 | -11 | -0.9 | 101,500 |
| 3/10 | 1,281 | 1,363 | 1,243 | 1,243 | -31 | -2.4 | 115,900 |
| 3/3 | 1,223 | 1,274 | 1,210 | 1,274 | +45 | +3.7 | 53,500 |
| 2/24 | 1,209 | 1,247 | 1,200 | 1,229 | +18 | +1.5 | 35,700 |
| 2/17 | 1,207 | 1,242 | 1,199 | 1,211 | -4 | -0.3 | 27,300 |
| 2/10 | 1,210 | 1,233 | 1,183 | 1,215 | +5 | +0.4 | 34,800 |
| 2/3 | 1,204 | 1,264 | 1,191 | 1,210 | +2 | +0.2 | 36,500 |
| 1/27 | 1,131 | 1,237 | 1,131 | 1,208 | +78 | +6.9 | 69,000 |
| 1/20 | 1,113 | 1,166 | 1,107 | 1,130 | +17 | +1.5 | 46,900 |
| 1/13 | 1,118 | 1,169 | 1,113 | 1,113 | -19 | -1.7 | 34,200 |
| 1/6 | 1,210 | 1,210 | 1,118 | 1,132 | -83 | -6.8 | 35,500 |
| 12/30 | 1,243 | 1,243 | 1,180 | 1,215 | +29 | +2.5 | 68,500 |
| 12/23 | 1,166 | 1,197 | 1,154 | 1,186 | +12 | +1.0 | 69,100 |
| 12/16 | 1,195 | 1,215 | 1,158 | 1,174 | -14 | -1.2 | 49,100 |
| 12/9 | 1,177 | 1,188 | 1,153 | 1,188 | +17 | +1.5 | 80,100 |
| 12/2 | 1,292 | 1,292 | 1,163 | 1,171 | -127 | -9.8 | 66,300 |
| 11/25 | 1,240 | 1,298 | 1,218 | 1,298 | +62 | +5.0 | 80,300 |
| 11/18 | 1,211 | 1,250 | 1,196 | 1,236 | +21 | +1.7 | 40,600 |
| 11/11 | 1,156 | 1,222 | 1,140 | 1,215 | +42 | +3.6 | 84,200 |
| 11/4 | 1,212 | 1,231 | 1,142 | 1,173 | -26 | -2.2 | 114,900 |
| 10/28 | 1,222 | 1,230 | 1,182 | 1,199 | -11 | -0.9 | 172,200 |
| 10/21 | 1,196 | 1,246 | 1,196 | 1,210 | -2 | -0.2 | 80,400 |
| 10/14 | 1,198 | 1,216 | 1,145 | 1,212 | +1 | +0.1 | 82,700 |
| 10/7 | 1,099 | 1,219 | 1,080 | 1,211 | +106 | +9.6 | 113,600 |
| 9/30 | 1,157 | 1,169 | 1,087 | 1,105 | -43 | -3.8 | 142,100 |
| 9/22 | 1,147 | 1,193 | 1,142 | 1,148 | -2 | -0.2 | 59,300 |
| 9/16 | 1,225 | 1,253 | 1,148 | 1,150 | -72 | -5.9 | 85,700 |
▶︎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