日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,447 1,463 1,427 1,441 6,100
2019/12/27 1,472 1,472 1,418 1,447 15,200
2019/12/26 1,445 1,489 1,430 1,489 18,900
2019/12/25 1,431 1,436 1,421 1,436 9,300
2019/12/24 1,497 1,497 1,443 1,449 20,200
2019/12/23 1,462 1,479 1,453 1,479 8,500
2019/12/20 1,446 1,475 1,446 1,460 11,700
2019/12/19 1,447 1,468 1,442 1,457 7,900
2019/12/18 1,464 1,465 1,436 1,456 8,500
2019/12/17 1,459 1,463 1,427 1,461 15,900
2019/12/16 1,460 1,460 1,448 1,455 7,600
2019/12/13 1,455 1,491 1,433 1,482 30,800
2019/12/12 1,454 1,457 1,422 1,427 9,800
2019/12/11 1,455 1,456 1,436 1,436 6,100
2019/12/10 1,449 1,468 1,433 1,455 28,900
2019/12/09 1,393 1,429 1,393 1,429 17,200
2019/12/06 1,377 1,395 1,377 1,386 11,300
2019/12/05 1,371 1,387 1,362 1,377 7,800
2019/12/04 1,360 1,380 1,359 1,378 9,000
2019/12/03 1,385 1,390 1,356 1,364 13,000
2019/12/02 1,414 1,414 1,400 1,408 7,200
2019/11/29 1,382 1,404 1,382 1,400 6,600
2019/11/28 1,400 1,400 1,382 1,393 6,500
2019/11/27 1,409 1,409 1,385 1,407 8,000
2019/11/26 1,429 1,438 1,398 1,398 13,600
2019/11/25 1,425 1,428 1,415 1,428 10,900
2019/11/22 1,402 1,413 1,396 1,405 8,200
2019/11/21 1,387 1,402 1,374 1,402 5,900
2019/11/20 1,390 1,393 1,378 1,388 5,500
2019/11/19 1,390 1,404 1,386 1,396 4,500
2019/11/18 1,421 1,421 1,373 1,396 8,800
2019/11/15 1,385 1,421 1,376 1,406 12,700
2019/11/14 1,404 1,405 1,352 1,355 15,400
2019/11/13 1,450 1,455 1,422 1,422 9,200
2019/11/12 1,451 1,456 1,429 1,456 12,900
2019/11/11 1,455 1,475 1,427 1,442 10,000
2019/11/08 1,464 1,470 1,423 1,451 20,800
2019/11/07 1,445 1,445 1,423 1,434 7,000
2019/11/06 1,444 1,456 1,434 1,455 16,100
2019/11/05 1,419 1,440 1,416 1,430 15,000
2019/11/01 1,427 1,427 1,397 1,402 10,400
2019/10/31 1,451 1,459 1,425 1,427 11,000
2019/10/30 1,395 1,465 1,391 1,465 50,700
2019/10/29 1,389 1,419 1,384 1,395 16,700
2019/10/28 1,354 1,377 1,354 1,377 13,200
2019/10/25 1,389 1,389 1,358 1,364 14,800
2019/10/24 1,329 1,370 1,322 1,370 27,400
2019/10/23 1,325 1,329 1,316 1,325 9,800
2019/10/21 1,298 1,326 1,293 1,314 12,900
2019/10/18 1,289 1,300 1,280 1,300 9,500
2019/10/17 1,295 1,295 1,278 1,281 6,600
2019/10/16 1,280 1,293 1,274 1,293 15,400
2019/10/15 1,256 1,265 1,236 1,261 19,600
2019/10/11 1,254 1,254 1,222 1,243 11,500
2019/10/10 1,260 1,263 1,238 1,253 4,400
2019/10/09 1,238 1,260 1,223 1,260 8,400
2019/10/08 1,255 1,256 1,244 1,254 6,700
2019/10/07 1,233 1,248 1,225 1,241 7,500
2019/10/04 1,230 1,233 1,200 1,233 4,800
2019/10/03 1,241 1,256 1,209 1,231 14,000
2019/10/02 1,252 1,269 1,237 1,264 15,400
2019/10/01 1,251 1,252 1,238 1,250 10,500
2019/09/30 1,255 1,255 1,224 1,235 13,000
2019/09/27 1,293 1,293 1,252 1,271 13,600
2019/09/26 1,287 1,330 1,277 1,304 37,500
2019/09/25 1,293 1,293 1,263 1,281 13,900
2019/09/24 1,310 1,312 1,269 1,300 18,000
2019/09/20 1,255 1,309 1,247 1,306 36,100
2019/09/19 1,232 1,263 1,232 1,261 27,100
2019/09/18 1,266 1,277 1,214 1,229 17,400
2019/09/17 1,271 1,279 1,240 1,256 22,400
2019/09/13 1,238 1,286 1,223 1,272 47,100
2019/09/12 1,236 1,254 1,223 1,225 27,100
2019/09/11 1,197 1,243 1,194 1,236 24,700
2019/09/10 1,190 1,208 1,159 1,193 12,900
2019/09/09 1,208 1,208 1,182 1,192 12,100
2019/09/06 1,213 1,213 1,188 1,200 11,200
2019/09/05 1,183 1,215 1,180 1,213 17,500
2019/09/04 1,154 1,196 1,154 1,179 12,700
2019/09/03 1,152 1,179 1,152 1,166 9,400
2019/09/02 1,183 1,190 1,147 1,147 12,200
2019/08/30 1,161 1,202 1,161 1,202 13,500
2019/08/29 1,146 1,161 1,146 1,151 8,500
2019/08/28 1,177 1,180 1,140 1,146 26,500
2019/08/27 1,175 1,197 1,163 1,168 18,400
2019/08/26 1,235 1,235 1,157 1,160 37,600
2019/08/23 1,204 1,216 1,200 1,205 5,700
2019/08/22 1,210 1,210 1,197 1,204 6,100
2019/08/21 1,199 1,204 1,197 1,197 4,100
2019/08/20 1,197 1,216 1,197 1,216 5,600
2019/08/19 1,212 1,213 1,198 1,204 4,400
2019/08/16 1,196 1,210 1,196 1,197 4,300
2019/08/15 1,191 1,207 1,191 1,196 7,000
2019/08/14 1,195 1,221 1,194 1,214 9,800
2019/08/13 1,201 1,203 1,191 1,195 15,000
2019/08/09 1,245 1,245 1,229 1,231 9,100
2019/08/08 1,229 1,251 1,215 1,238 21,800
2019/08/07 1,230 1,263 1,230 1,259 11,000
2019/08/06 1,230 1,280 1,229 1,249 22,900
2019/08/05 1,263 1,263 1,223 1,234 23,700
2019/08/02 1,305 1,321 1,270 1,276 15,800
2019/08/01 1,336 1,338 1,314 1,328 5,700
2019/07/31 1,345 1,348 1,328 1,328 7,400
2019/07/30 1,323 1,374 1,323 1,374 16,700
2019/07/29 1,316 1,333 1,316 1,333 3,600
2019/07/26 1,349 1,349 1,326 1,326 8,000
2019/07/25 1,313 1,354 1,313 1,345 7,000
2019/07/24 1,323 1,323 1,293 1,311 19,400
2019/07/23 1,314 1,335 1,314 1,324 8,900
2019/07/22 1,317 1,327 1,302 1,302 9,600
2019/07/19 1,286 1,315 1,285 1,310 12,400
2019/07/18 1,322 1,334 1,266 1,274 21,700
2019/07/17 1,340 1,341 1,324 1,331 12,300
2019/07/16 1,331 1,359 1,319 1,351 10,900
2019/07/12 1,370 1,371 1,337 1,345 16,500
2019/07/11 1,307 1,362 1,307 1,360 18,000
2019/07/10 1,338 1,338 1,296 1,296 29,600
2019/07/09 1,357 1,389 1,357 1,360 16,200
2019/07/08 1,348 1,377 1,346 1,358 7,900
2019/07/05 1,374 1,379 1,341 1,353 24,500
2019/07/04 1,358 1,396 1,345 1,374 15,100
2019/07/03 1,324 1,349 1,313 1,348 10,200
2019/07/02 1,363 1,363 1,300 1,335 17,700
2019/07/01 1,349 1,370 1,324 1,370 25,100
2019/06/28 1,350 1,354 1,321 1,325 31,200
2019/06/27 1,274 1,328 1,274 1,320 16,500
2019/06/26 1,295 1,295 1,261 1,264 14,900
2019/06/25 1,312 1,324 1,294 1,301 11,100
2019/06/24 1,338 1,338 1,302 1,316 13,600
2019/06/21 1,323 1,333 1,314 1,318 12,600
2019/06/20 1,302 1,312 1,294 1,309 7,500
2019/06/19 1,289 1,303 1,278 1,292 12,400
2019/06/18 1,322 1,322 1,257 1,267 10,500
2019/06/17 1,313 1,329 1,282 1,314 23,800
2019/06/14 1,321 1,321 1,309 1,313 16,700
2019/06/13 1,330 1,347 1,301 1,317 20,600
2019/06/12 1,326 1,372 1,318 1,330 20,700
2019/06/11 1,349 1,353 1,303 1,337 17,200
2019/06/10 1,344 1,371 1,328 1,347 17,700
2019/06/07 1,339 1,344 1,318 1,344 12,400
2019/06/06 1,340 1,340 1,319 1,320 7,200
2019/06/05 1,347 1,348 1,323 1,340 17,500
2019/06/04 1,324 1,338 1,322 1,338 10,100
2019/06/03 1,346 1,346 1,310 1,324 11,400
2019/05/31 1,384 1,384 1,360 1,364 8,300
2019/05/30 1,363 1,377 1,340 1,377 5,900
2019/05/29 1,381 1,383 1,358 1,363 10,800
2019/05/28 1,395 1,403 1,381 1,391 12,500
2019/05/27 1,355 1,391 1,352 1,391 16,300
2019/05/24 1,347 1,368 1,323 1,360 32,300
2019/05/23 1,307 1,320 1,292 1,319 7,300
2019/05/22 1,320 1,320 1,291 1,292 13,100
2019/05/21 1,319 1,319 1,301 1,309 15,000
2019/05/20 1,320 1,321 1,302 1,319 8,900
2019/05/17 1,316 1,321 1,295 1,321 12,300
2019/05/16 1,324 1,324 1,280 1,301 17,000
2019/05/15 1,321 1,321 1,264 1,316 11,700
2019/05/14 1,258 1,309 1,258 1,308 9,200
2019/05/13 1,288 1,322 1,269 1,281 16,500
2019/05/10 1,295 1,328 1,269 1,269 23,200
2019/05/09 1,283 1,316 1,283 1,305 51,600
2019/05/08 1,254 1,254 1,212 1,212 21,200
2019/05/07 1,246 1,283 1,233 1,255 14,200
2019/04/26 1,280 1,280 1,241 1,246 20,300
2019/04/25 1,233 1,285 1,232 1,284 14,900
2019/04/24 1,274 1,274 1,231 1,232 14,500
2019/04/23 1,240 1,253 1,222 1,253 11,600
2019/04/22 1,257 1,257 1,216 1,227 13,800
2019/04/19 1,289 1,289 1,255 1,264 6,600
2019/04/18 1,296 1,296 1,263 1,279 10,200
2019/04/17 1,280 1,310 1,265 1,299 11,700
2019/04/16 1,299 1,301 1,273 1,275 10,000
2019/04/15 1,264 1,320 1,260 1,319 22,400
2019/04/12 1,251 1,251 1,226 1,241 7,000
2019/04/11 1,234 1,246 1,228 1,243 5,300
2019/04/10 1,243 1,251 1,230 1,245 6,100
2019/04/09 1,279 1,279 1,255 1,271 10,600
2019/04/08 1,272 1,280 1,264 1,279 5,100
2019/04/05 1,285 1,285 1,268 1,272 7,800
2019/04/04 1,298 1,298 1,265 1,268 9,200
2019/04/03 1,272 1,297 1,259 1,297 13,300
2019/04/02 1,306 1,319 1,276 1,281 14,400
2019/04/01 1,266 1,311 1,249 1,306 30,500
2019/03/29 1,272 1,272 1,235 1,236 14,500
2019/03/28 1,293 1,293 1,242 1,244 23,700
2019/03/27 1,298 1,322 1,280 1,313 32,900
2019/03/26 1,307 1,340 1,292 1,340 78,400
2019/03/25 1,308 1,308 1,275 1,278 27,000
2019/03/22 1,308 1,323 1,296 1,322 17,300
2019/03/20 1,310 1,319 1,299 1,308 15,900
2019/03/19 1,315 1,326 1,293 1,309 18,100
2019/03/18 1,271 1,328 1,271 1,328 34,600
2019/03/15 1,272 1,292 1,269 1,278 19,100
2019/03/14 1,270 1,287 1,264 1,277 16,300
2019/03/13 1,254 1,279 1,254 1,259 20,300
2019/03/12 1,229 1,276 1,229 1,271 22,200
2019/03/11 1,222 1,243 1,210 1,222 20,000
2019/03/08 1,248 1,268 1,229 1,235 30,100
2019/03/07 1,280 1,298 1,268 1,278 23,900
2019/03/06 1,308 1,320 1,278 1,293 18,900
2019/03/05 1,275 1,319 1,275 1,309 17,100
2019/03/04 1,274 1,304 1,274 1,294 19,300
2019/03/01 1,281 1,285 1,265 1,274 23,300
2019/02/28 1,295 1,295 1,270 1,279 12,300
2019/02/27 1,297 1,310 1,285 1,291 12,900
2019/02/26 1,297 1,305 1,275 1,293 18,900
2019/02/25 1,272 1,300 1,272 1,291 16,500
2019/02/22 1,309 1,309 1,265 1,272 10,100
2019/02/21 1,295 1,315 1,284 1,308 13,600
2019/02/20 1,262 1,317 1,262 1,295 22,000
2019/02/19 1,250 1,273 1,250 1,267 14,700
2019/02/18 1,249 1,286 1,245 1,272 13,500
2019/02/15 1,216 1,229 1,204 1,224 10,700
2019/02/14 1,203 1,263 1,203 1,235 22,800
2019/02/13 1,193 1,217 1,190 1,203 17,200
2019/02/12 1,165 1,198 1,162 1,194 17,700
2019/02/08 1,161 1,175 1,146 1,156 24,300
2019/02/07 1,162 1,191 1,158 1,181 19,700
2019/02/06 1,171 1,171 1,157 1,165 7,800
2019/02/05 1,168 1,170 1,153 1,162 8,400
2019/02/04 1,154 1,172 1,143 1,172 16,900
2019/02/01 1,158 1,164 1,138 1,146 19,800
2019/01/31 1,167 1,168 1,149 1,152 17,800
2019/01/30 1,164 1,175 1,150 1,150 23,800
2019/01/29 1,153 1,162 1,149 1,153 19,000
2019/01/28 1,179 1,179 1,146 1,155 16,700
2019/01/25 1,194 1,195 1,178 1,183 22,400
2019/01/24 1,200 1,200 1,153 1,194 15,900
2019/01/23 1,194 1,202 1,185 1,192 8,000
2019/01/22 1,238 1,238 1,199 1,205 13,900
2019/01/21 1,211 1,244 1,198 1,238 16,400
2019/01/18 1,191 1,204 1,178 1,194 21,000
2019/01/17 1,188 1,200 1,173 1,189 11,000
2019/01/16 1,212 1,212 1,175 1,184 12,900
2019/01/15 1,175 1,215 1,166 1,215 15,500
2019/01/11 1,210 1,221 1,184 1,196 10,800
2019/01/10 1,190 1,212 1,180 1,210 10,700
2019/01/09 1,200 1,209 1,193 1,208 11,900
2019/01/08 1,232 1,232 1,181 1,198 18,700
2019/01/07 1,224 1,240 1,219 1,227 15,900
2019/01/04 1,189 1,214 1,181 1,194 18,000

このページの先頭へ