Ｃ＆Ｆロジホールディングス(9099)の株価時系列情報
Ｃ＆Ｆロジホールディングス(9099)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,280 | 3,325 | 3,175 | 3,260 | 93,500 |
| 2024/04/18 | 3,325 | 3,370 | 3,300 | 3,350 | 27,800 |
| 2024/04/17 | 3,300 | 3,385 | 3,270 | 3,355 | 60,300 |
| 2024/04/16 | 3,295 | 3,335 | 3,265 | 3,310 | 58,500 |
| 2024/04/15 | 3,300 | 3,365 | 3,200 | 3,300 | 162,100 |
| 2024/04/12 | 3,300 | 3,350 | 3,245 | 3,300 | 104,500 |
| 2024/04/11 | 3,170 | 3,355 | 3,170 | 3,350 | 113,400 |
| 2024/04/10 | 3,020 | 3,295 | 3,020 | 3,295 | 274,600 |
| 2024/04/09 | 3,020 | 3,030 | 3,015 | 3,025 | 54,000 |
| 2024/04/08 | 3,010 | 3,030 | 3,005 | 3,030 | 152,400 |
| 2024/04/05 | 3,005 | 3,015 | 3,005 | 3,010 | 77,300 |
| 2024/04/04 | 3,005 | 3,020 | 3,000 | 3,010 | 125,200 |
| 2024/04/03 | 3,010 | 3,030 | 2,991 | 3,000 | 290,100 |
| 2024/04/02 | 3,060 | 3,070 | 3,010 | 3,025 | 185,400 |
| 2024/04/01 | 3,075 | 3,080 | 3,060 | 3,065 | 108,100 |
| 2024/03/29 | 3,075 | 3,095 | 3,070 | 3,080 | 117,900 |
| 2024/03/28 | 3,090 | 3,110 | 3,075 | 3,080 | 111,700 |
| 2024/03/27 | 3,100 | 3,140 | 3,100 | 3,100 | 139,900 |
| 2024/03/26 | 3,080 | 3,160 | 3,060 | 3,150 | 322,300 |
| 2024/03/25 | 3,045 | 3,045 | 3,045 | 3,045 | 29,600 |
| 2024/03/22 | 2,541 | 2,541 | 2,541 | 2,541 | 13,600 |
| 2024/03/21 | 2,041 | 2,070 | 2,032 | 2,041 | 31,200 |
| 2024/03/19 | 2,000 | 2,050 | 1,981 | 2,040 | 20,800 |
| 2024/03/18 | 1,995 | 2,007 | 1,905 | 2,000 | 48,100 |
| 2024/03/15 | 1,966 | 2,011 | 1,965 | 2,011 | 53,700 |
| 2024/03/14 | 1,943 | 1,973 | 1,922 | 1,966 | 22,700 |
| 2024/03/13 | 1,970 | 1,988 | 1,910 | 1,943 | 25,200 |
| 2024/03/12 | 1,940 | 1,969 | 1,881 | 1,955 | 43,300 |
| 2024/03/11 | 1,969 | 1,969 | 1,891 | 1,927 | 29,800 |
| 2024/03/08 | 1,941 | 2,006 | 1,935 | 2,006 | 62,400 |
| 2024/03/07 | 1,910 | 1,947 | 1,909 | 1,941 | 20,900 |
| 2024/03/06 | 1,880 | 1,905 | 1,860 | 1,888 | 21,000 |
| 2024/03/05 | 1,833 | 1,890 | 1,833 | 1,880 | 18,300 |
| 2024/03/04 | 1,835 | 1,862 | 1,812 | 1,834 | 27,500 |
| 2024/03/01 | 1,833 | 1,845 | 1,807 | 1,833 | 13,600 |
| 2024/02/29 | 1,850 | 1,850 | 1,825 | 1,833 | 15,900 |
| 2024/02/28 | 1,850 | 1,885 | 1,840 | 1,865 | 16,800 |
| 2024/02/27 | 1,836 | 1,882 | 1,833 | 1,859 | 20,800 |
| 2024/02/26 | 1,829 | 1,839 | 1,792 | 1,817 | 23,200 |
| 2024/02/22 | 1,796 | 1,826 | 1,796 | 1,826 | 17,200 |
| 2024/02/21 | 1,803 | 1,818 | 1,765 | 1,780 | 11,700 |
| 2024/02/20 | 1,785 | 1,836 | 1,777 | 1,804 | 22,500 |
| 2024/02/19 | 1,767 | 1,780 | 1,753 | 1,777 | 8,300 |
| 2024/02/16 | 1,695 | 1,784 | 1,690 | 1,767 | 34,600 |
| 2024/02/15 | 1,701 | 1,706 | 1,660 | 1,675 | 19,200 |
| 2024/02/14 | 1,750 | 1,750 | 1,684 | 1,698 | 24,000 |
| 2024/02/13 | 1,688 | 1,758 | 1,688 | 1,742 | 25,800 |
| 2024/02/09 | 1,717 | 1,718 | 1,679 | 1,682 | 17,300 |
| 2024/02/08 | 1,757 | 1,759 | 1,675 | 1,718 | 19,400 |
| 2024/02/07 | 1,725 | 1,762 | 1,721 | 1,755 | 17,700 |
| 2024/02/06 | 1,734 | 1,740 | 1,718 | 1,725 | 13,100 |
| 2024/02/05 | 1,749 | 1,762 | 1,726 | 1,736 | 14,900 |
| 2024/02/02 | 1,743 | 1,745 | 1,717 | 1,740 | 13,700 |
| 2024/02/01 | 1,698 | 1,742 | 1,681 | 1,740 | 38,800 |
| 2024/01/31 | 1,680 | 1,691 | 1,647 | 1,691 | 20,400 |
| 2024/01/30 | 1,705 | 1,719 | 1,686 | 1,695 | 14,500 |
| 2024/01/29 | 1,684 | 1,711 | 1,683 | 1,705 | 8,100 |
| 2024/01/26 | 1,726 | 1,731 | 1,666 | 1,666 | 30,700 |
| 2024/01/25 | 1,678 | 1,731 | 1,678 | 1,726 | 27,200 |
| 2024/01/24 | 1,676 | 1,692 | 1,656 | 1,678 | 25,900 |
| 2024/01/23 | 1,668 | 1,680 | 1,664 | 1,676 | 11,700 |
| 2024/01/22 | 1,629 | 1,668 | 1,629 | 1,664 | 16,000 |
| 2024/01/19 | 1,614 | 1,622 | 1,587 | 1,617 | 25,000 |
| 2024/01/18 | 1,609 | 1,635 | 1,609 | 1,623 | 17,500 |
| 2024/01/17 | 1,608 | 1,640 | 1,608 | 1,609 | 20,500 |
| 2024/01/16 | 1,624 | 1,635 | 1,608 | 1,608 | 18,600 |
| 2024/01/15 | 1,570 | 1,629 | 1,570 | 1,624 | 34,100 |
| 2024/01/12 | 1,595 | 1,595 | 1,561 | 1,575 | 18,100 |
| 2024/01/11 | 1,569 | 1,595 | 1,569 | 1,592 | 27,200 |
| 2024/01/10 | 1,519 | 1,562 | 1,515 | 1,560 | 35,200 |
| 2024/01/09 | 1,493 | 1,529 | 1,493 | 1,519 | 25,400 |
| 2024/01/05 | 1,466 | 1,507 | 1,466 | 1,493 | 16,900 |
| 2024/01/04 | 1,436 | 1,488 | 1,433 | 1,466 | 39,200 |
| 2023/12/29 | 1,438 | 1,455 | 1,436 | 1,447 | 16,700 |
| 2023/12/28 | 1,419 | 1,443 | 1,419 | 1,438 | 11,100 |
| 2023/12/27 | 1,427 | 1,441 | 1,416 | 1,431 | 21,700 |
| 2023/12/26 | 1,430 | 1,438 | 1,409 | 1,426 | 25,900 |
| 2023/12/25 | 1,520 | 1,520 | 1,431 | 1,434 | 27,900 |
| 2023/12/22 | 1,467 | 1,509 | 1,467 | 1,502 | 48,000 |
| 2023/12/21 | 1,448 | 1,467 | 1,446 | 1,452 | 16,800 |
| 2023/12/20 | 1,435 | 1,461 | 1,431 | 1,451 | 27,200 |
| 2023/12/19 | 1,436 | 1,441 | 1,421 | 1,441 | 13,200 |
| 2023/12/18 | 1,481 | 1,481 | 1,434 | 1,446 | 24,000 |
| 2023/12/15 | 1,494 | 1,499 | 1,480 | 1,492 | 18,000 |
| 2023/12/14 | 1,487 | 1,487 | 1,470 | 1,482 | 30,000 |
| 2023/12/13 | 1,500 | 1,500 | 1,475 | 1,479 | 11,500 |
| 2023/12/12 | 1,520 | 1,522 | 1,500 | 1,505 | 19,900 |
| 2023/12/11 | 1,481 | 1,522 | 1,481 | 1,517 | 20,500 |
| 2023/12/08 | 1,500 | 1,512 | 1,464 | 1,471 | 59,700 |
| 2023/12/07 | 1,511 | 1,512 | 1,494 | 1,500 | 22,800 |
| 2023/12/06 | 1,516 | 1,536 | 1,506 | 1,530 | 31,100 |
| 2023/12/05 | 1,520 | 1,546 | 1,520 | 1,520 | 29,400 |
| 2023/12/04 | 1,529 | 1,533 | 1,506 | 1,526 | 22,000 |
| 2023/12/01 | 1,512 | 1,535 | 1,507 | 1,529 | 27,500 |
| 2023/11/30 | 1,486 | 1,514 | 1,484 | 1,511 | 22,300 |
| 2023/11/29 | 1,501 | 1,509 | 1,492 | 1,503 | 20,400 |
| 2023/11/28 | 1,508 | 1,508 | 1,478 | 1,500 | 18,000 |
| 2023/11/27 | 1,491 | 1,515 | 1,485 | 1,504 | 26,700 |
| 2023/11/24 | 1,505 | 1,505 | 1,485 | 1,491 | 21,700 |
| 2023/11/22 | 1,450 | 1,510 | 1,440 | 1,493 | 45,800 |
| 2023/11/21 | 1,430 | 1,455 | 1,420 | 1,454 | 26,200 |
| 2023/11/20 | 1,461 | 1,464 | 1,428 | 1,430 | 74,400 |
| 2023/11/17 | 1,490 | 1,490 | 1,436 | 1,465 | 121,000 |
| 2023/11/16 | 1,399 | 1,399 | 1,368 | 1,369 | 12,200 |
| 2023/11/15 | 1,403 | 1,403 | 1,383 | 1,399 | 6,800 |
| 2023/11/14 | 1,410 | 1,410 | 1,387 | 1,389 | 12,400 |
| 2023/11/13 | 1,433 | 1,439 | 1,395 | 1,401 | 9,800 |
| 2023/11/10 | 1,388 | 1,417 | 1,388 | 1,403 | 16,400 |
| 2023/11/09 | 1,409 | 1,421 | 1,401 | 1,416 | 13,300 |
| 2023/11/08 | 1,419 | 1,440 | 1,400 | 1,420 | 17,400 |
| 2023/11/07 | 1,443 | 1,460 | 1,433 | 1,439 | 18,200 |
| 2023/11/06 | 1,448 | 1,463 | 1,444 | 1,451 | 25,000 |
| 2023/11/02 | 1,436 | 1,436 | 1,404 | 1,429 | 13,000 |
| 2023/11/01 | 1,400 | 1,447 | 1,400 | 1,441 | 32,000 |
| 2023/10/31 | 1,330 | 1,382 | 1,330 | 1,382 | 18,400 |
| 2023/10/30 | 1,362 | 1,364 | 1,338 | 1,349 | 19,800 |
| 2023/10/27 | 1,361 | 1,376 | 1,351 | 1,376 | 18,800 |
| 2023/10/26 | 1,328 | 1,375 | 1,328 | 1,349 | 35,700 |
| 2023/10/25 | 1,326 | 1,344 | 1,326 | 1,334 | 13,400 |
| 2023/10/24 | 1,331 | 1,338 | 1,293 | 1,326 | 20,400 |
| 2023/10/23 | 1,367 | 1,367 | 1,324 | 1,324 | 18,600 |
| 2023/10/20 | 1,375 | 1,379 | 1,364 | 1,372 | 8,700 |
| 2023/10/19 | 1,341 | 1,383 | 1,339 | 1,381 | 17,500 |
| 2023/10/18 | 1,344 | 1,352 | 1,322 | 1,346 | 17,700 |
| 2023/10/17 | 1,331 | 1,344 | 1,318 | 1,336 | 14,400 |
| 2023/10/16 | 1,348 | 1,348 | 1,302 | 1,332 | 24,400 |
| 2023/10/13 | 1,300 | 1,302 | 1,286 | 1,296 | 13,900 |
| 2023/10/12 | 1,318 | 1,318 | 1,288 | 1,308 | 10,400 |
| 2023/10/11 | 1,336 | 1,336 | 1,310 | 1,318 | 10,300 |
| 2023/10/10 | 1,308 | 1,357 | 1,308 | 1,342 | 19,800 |
| 2023/10/06 | 1,314 | 1,326 | 1,307 | 1,308 | 16,900 |
| 2023/10/05 | 1,297 | 1,319 | 1,297 | 1,307 | 35,500 |
| 2023/10/04 | 1,259 | 1,311 | 1,259 | 1,297 | 31,800 |
| 2023/10/03 | 1,304 | 1,306 | 1,273 | 1,281 | 14,000 |
| 2023/10/02 | 1,339 | 1,350 | 1,304 | 1,304 | 19,900 |
| 2023/09/29 | 1,361 | 1,367 | 1,331 | 1,335 | 18,200 |
| 2023/09/28 | 1,400 | 1,400 | 1,351 | 1,352 | 23,800 |
| 2023/09/27 | 1,393 | 1,435 | 1,374 | 1,424 | 29,600 |
| 2023/09/26 | 1,437 | 1,437 | 1,392 | 1,395 | 18,000 |
| 2023/09/25 | 1,414 | 1,430 | 1,391 | 1,427 | 15,300 |
| 2023/09/22 | 1,395 | 1,423 | 1,395 | 1,399 | 15,800 |
| 2023/09/21 | 1,400 | 1,428 | 1,390 | 1,399 | 14,400 |
| 2023/09/20 | 1,442 | 1,442 | 1,392 | 1,400 | 19,900 |
| 2023/09/19 | 1,465 | 1,465 | 1,419 | 1,449 | 15,100 |
| 2023/09/15 | 1,425 | 1,502 | 1,420 | 1,479 | 49,900 |
| 2023/09/14 | 1,400 | 1,418 | 1,390 | 1,412 | 12,600 |
| 2023/09/13 | 1,413 | 1,413 | 1,380 | 1,396 | 10,200 |
| 2023/09/12 | 1,389 | 1,413 | 1,389 | 1,413 | 5,900 |
| 2023/09/11 | 1,408 | 1,408 | 1,367 | 1,377 | 7,900 |
| 2023/09/08 | 1,390 | 1,424 | 1,385 | 1,401 | 23,500 |
| 2023/09/07 | 1,434 | 1,434 | 1,408 | 1,416 | 16,400 |
| 2023/09/06 | 1,471 | 1,471 | 1,428 | 1,439 | 13,700 |
| 2023/09/05 | 1,490 | 1,490 | 1,433 | 1,464 | 25,600 |
| 2023/09/04 | 1,411 | 1,490 | 1,411 | 1,489 | 26,800 |
| 2023/09/01 | 1,410 | 1,411 | 1,401 | 1,411 | 14,800 |
| 2023/08/31 | 1,380 | 1,425 | 1,380 | 1,407 | 19,400 |
| 2023/08/30 | 1,365 | 1,390 | 1,360 | 1,382 | 18,400 |
| 2023/08/29 | 1,354 | 1,360 | 1,334 | 1,360 | 6,500 |
| 2023/08/28 | 1,346 | 1,347 | 1,312 | 1,346 | 8,300 |
| 2023/08/25 | 1,358 | 1,358 | 1,345 | 1,350 | 16,600 |
| 2023/08/24 | 1,319 | 1,362 | 1,309 | 1,355 | 19,200 |
| 2023/08/23 | 1,317 | 1,318 | 1,301 | 1,318 | 6,000 |
| 2023/08/22 | 1,306 | 1,321 | 1,288 | 1,318 | 13,600 |
| 2023/08/21 | 1,293 | 1,309 | 1,281 | 1,302 | 14,200 |
| 2023/08/18 | 1,288 | 1,297 | 1,277 | 1,288 | 12,900 |
| 2023/08/17 | 1,309 | 1,309 | 1,285 | 1,305 | 10,300 |
| 2023/08/16 | 1,289 | 1,311 | 1,281 | 1,309 | 11,700 |
| 2023/08/15 | 1,293 | 1,309 | 1,291 | 1,303 | 6,600 |
| 2023/08/14 | 1,308 | 1,308 | 1,298 | 1,302 | 7,000 |
| 2023/08/10 | 1,276 | 1,297 | 1,264 | 1,297 | 9,900 |
| 2023/08/09 | 1,284 | 1,291 | 1,277 | 1,289 | 6,900 |
| 2023/08/08 | 1,287 | 1,306 | 1,287 | 1,300 | 5,500 |
| 2023/08/07 | 1,273 | 1,299 | 1,267 | 1,297 | 14,300 |
| 2023/08/04 | 1,260 | 1,288 | 1,260 | 1,278 | 11,200 |
| 2023/08/03 | 1,269 | 1,299 | 1,260 | 1,263 | 24,500 |
| 2023/08/02 | 1,306 | 1,310 | 1,283 | 1,289 | 19,200 |
| 2023/08/01 | 1,311 | 1,330 | 1,310 | 1,330 | 8,900 |
| 2023/07/31 | 1,328 | 1,331 | 1,310 | 1,318 | 15,900 |
| 2023/07/28 | 1,271 | 1,305 | 1,257 | 1,305 | 25,300 |
| 2023/07/27 | 1,287 | 1,294 | 1,280 | 1,286 | 10,900 |
| 2023/07/26 | 1,311 | 1,311 | 1,296 | 1,300 | 14,800 |
| 2023/07/25 | 1,312 | 1,323 | 1,310 | 1,319 | 12,900 |
| 2023/07/24 | 1,313 | 1,313 | 1,292 | 1,312 | 20,500 |
| 2023/07/21 | 1,290 | 1,298 | 1,278 | 1,292 | 19,700 |
| 2023/07/20 | 1,288 | 1,295 | 1,274 | 1,283 | 8,300 |
| 2023/07/19 | 1,260 | 1,288 | 1,260 | 1,285 | 12,000 |
| 2023/07/18 | 1,240 | 1,258 | 1,240 | 1,255 | 4,800 |
| 2023/07/14 | 1,265 | 1,266 | 1,230 | 1,240 | 14,800 |
| 2023/07/13 | 1,253 | 1,259 | 1,244 | 1,251 | 10,900 |
| 2023/07/12 | 1,258 | 1,263 | 1,242 | 1,253 | 14,900 |
| 2023/07/11 | 1,238 | 1,266 | 1,238 | 1,250 | 22,500 |
| 2023/07/10 | 1,242 | 1,272 | 1,240 | 1,242 | 24,100 |
| 2023/07/07 | 1,262 | 1,262 | 1,235 | 1,237 | 21,100 |
| 2023/07/06 | 1,251 | 1,295 | 1,251 | 1,270 | 16,300 |
| 2023/07/05 | 1,254 | 1,269 | 1,252 | 1,260 | 16,700 |
| 2023/07/04 | 1,280 | 1,290 | 1,260 | 1,266 | 24,200 |
| 2023/07/03 | 1,262 | 1,305 | 1,262 | 1,295 | 10,700 |
| 2023/06/30 | 1,296 | 1,296 | 1,257 | 1,261 | 49,200 |
| 2023/06/29 | 1,273 | 1,307 | 1,273 | 1,296 | 33,400 |
| 2023/06/28 | 1,251 | 1,275 | 1,251 | 1,272 | 21,800 |