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
2016/12/30 1,357 1,357 1,325 1,340 14,500
2016/12/29 1,325 1,351 1,314 1,348 31,900
2016/12/28 1,349 1,352 1,322 1,325 42,600
2016/12/27 1,400 1,403 1,379 1,379 20,200
2016/12/26 1,410 1,417 1,400 1,412 28,500
2016/12/22 1,400 1,410 1,388 1,410 21,400
2016/12/21 1,410 1,410 1,391 1,395 16,100
2016/12/20 1,385 1,409 1,385 1,406 23,800
2016/12/19 1,399 1,405 1,385 1,390 20,400
2016/12/16 1,390 1,419 1,390 1,400 28,000
2016/12/15 1,398 1,408 1,338 1,386 36,000
2016/12/14 1,370 1,398 1,339 1,388 58,300
2016/12/13 1,309 1,371 1,309 1,370 56,000
2016/12/12 1,307 1,332 1,305 1,331 20,100
2016/12/09 1,340 1,347 1,319 1,325 47,800
2016/12/08 1,286 1,316 1,275 1,316 58,500
2016/12/07 1,210 1,262 1,202 1,260 56,700
2016/12/06 1,210 1,214 1,191 1,204 25,300
2016/12/05 1,210 1,212 1,199 1,210 20,800
2016/12/02 1,226 1,233 1,220 1,228 15,800
2016/12/01 1,235 1,249 1,221 1,228 26,000
2016/11/30 1,230 1,235 1,224 1,231 20,900
2016/11/29 1,218 1,232 1,212 1,230 30,000
2016/11/28 1,189 1,214 1,189 1,213 30,200
2016/11/25 1,182 1,199 1,182 1,197 28,100
2016/11/24 1,195 1,195 1,174 1,177 15,800
2016/11/22 1,182 1,189 1,167 1,186 19,200
2016/11/21 1,185 1,185 1,167 1,179 17,300
2016/11/18 1,188 1,200 1,173 1,182 25,500
2016/11/17 1,161 1,178 1,151 1,161 17,600
2016/11/16 1,160 1,171 1,144 1,171 38,100
2016/11/15 1,175 1,179 1,138 1,170 37,200
2016/11/14 1,181 1,236 1,181 1,198 72,400
2016/11/11 1,135 1,191 1,134 1,164 52,100
2016/11/10 1,075 1,150 1,075 1,134 85,400
2016/11/09 1,075 1,125 1,058 1,075 113,200
2016/11/08 1,031 1,039 1,015 1,018 11,700
2016/11/07 1,018 1,035 1,018 1,031 11,400
2016/11/04 1,011 1,022 988 1,002 44,000
2016/11/02 1,011 1,028 1,001 1,019 24,000
2016/11/01 1,039 1,040 1,014 1,017 20,700
2016/10/31 1,016 1,042 1,015 1,016 24,700
2016/10/28 1,055 1,056 1,016 1,016 129,200
2016/10/27 1,053 1,064 1,042 1,059 23,700
2016/10/26 1,047 1,059 1,034 1,053 35,100
2016/10/25 1,045 1,063 1,037 1,052 34,800
2016/10/24 1,030 1,055 1,030 1,042 32,000
2016/10/21 1,032 1,032 1,023 1,027 12,500
2016/10/20 1,029 1,043 1,023 1,032 33,000
2016/10/19 1,038 1,044 1,023 1,026 11,800
2016/10/18 1,042 1,042 1,018 1,037 22,200
2016/10/17 1,044 1,050 1,035 1,045 13,100
2016/10/14 1,036 1,047 1,030 1,042 19,700
2016/10/13 1,030 1,044 1,011 1,036 16,800
2016/10/12 1,021 1,039 1,014 1,021 26,400
2016/10/11 1,006 1,047 1,002 1,042 40,900
2016/10/07 997 1,000 979 1,000 20,100
2016/10/06 976 1,000 976 997 14,500
2016/10/05 967 996 967 973 23,500
2016/10/04 930 988 927 967 41,200
2016/10/03 900 941 900 923 33,600
2016/09/30 977 977 902 902 39,900
2016/09/29 959 986 937 980 25,300
2016/09/28 990 990 942 958 24,800
2016/09/27 911 955 904 955 28,300
2016/09/26 935 954 905 915 42,500
2016/09/23 907 930 885 905 34,100
2016/09/21 848 893 846 893 19,600
2016/09/20 845 853 838 847 16,600
2016/09/16 841 842 831 842 13,300
2016/09/15 834 836 827 832 6,100
2016/09/14 829 838 825 838 12,100
2016/09/13 859 859 825 831 23,400
2016/09/12 872 872 845 859 27,000
2016/09/09 882 884 874 878 27,400
2016/09/08 884 899 877 893 16,200
2016/09/07 868 882 864 882 22,400
2016/09/06 876 877 845 866 35,000
2016/09/05 892 892 871 871 31,600
2016/09/02 891 899 888 892 5,900
2016/09/01 899 901 889 900 15,700
2016/08/31 900 900 880 888 7,900
2016/08/30 898 899 889 889 4,200
2016/08/29 914 914 889 898 13,900
2016/08/26 920 922 905 907 16,900
2016/08/25 920 922 916 919 10,200
2016/08/24 921 933 918 918 14,700
2016/08/23 920 920 908 911 19,700
2016/08/22 910 920 910 919 12,100
2016/08/19 921 923 898 899 18,800
2016/08/18 942 950 918 918 18,700
2016/08/17 960 961 924 940 35,700
2016/08/16 1,024 1,025 965 975 14,900
2016/08/15 1,028 1,028 1,005 1,013 11,200
2016/08/12 1,000 1,028 999 1,025 33,500
2016/08/10 966 973 957 966 8,900
2016/08/09 976 979 967 979 13,500
2016/08/08 994 994 955 976 19,400
2016/08/05 1,000 1,000 991 994 11,000
2016/08/04 1,003 1,008 996 1,005 11,600
2016/08/03 1,019 1,023 989 1,002 12,200
2016/08/02 1,042 1,050 1,027 1,028 4,300
2016/08/01 1,058 1,068 1,040 1,059 9,400
2016/07/29 1,036 1,073 1,022 1,058 13,700
2016/07/28 1,067 1,073 1,032 1,040 11,000
2016/07/27 1,060 1,079 1,044 1,076 21,600
2016/07/26 1,071 1,071 1,045 1,045 15,900
2016/07/25 1,080 1,080 1,056 1,070 23,400
2016/07/22 1,024 1,045 1,022 1,044 11,900
2016/07/21 1,066 1,066 1,035 1,038 9,100
2016/07/20 1,057 1,059 1,041 1,059 8,100
2016/07/19 1,063 1,070 1,054 1,065 15,200
2016/07/15 1,066 1,075 1,055 1,062 16,600
2016/07/14 1,055 1,080 1,055 1,066 12,600
2016/07/13 1,087 1,087 1,064 1,070 40,100
2016/07/12 1,082 1,086 1,066 1,079 24,700
2016/07/11 1,032 1,088 1,032 1,082 28,400
2016/07/08 1,061 1,061 1,023 1,031 21,400
2016/07/07 1,055 1,068 1,044 1,055 21,200
2016/07/06 1,038 1,070 1,020 1,059 43,400
2016/07/05 1,040 1,062 1,038 1,058 19,800
2016/07/04 1,068 1,079 1,014 1,043 32,000
2016/07/01 1,068 1,088 1,066 1,088 33,800
2016/06/30 1,053 1,076 1,034 1,068 81,400
2016/06/29 1,022 1,030 1,011 1,023 27,100
2016/06/28 968 1,020 968 1,005 36,300
2016/06/27 955 1,010 955 997 49,600
2016/06/24 1,020 1,023 887 940 86,700
2016/06/23 966 997 955 997 41,500
2016/06/22 960 965 931 965 19,400
2016/06/21 940 959 939 959 21,800
2016/06/20 929 952 929 946 15,300
2016/06/17 906 926 903 920 19,400
2016/06/16 908 914 900 903 19,400
2016/06/15 904 923 904 908 14,600
2016/06/14 922 928 892 908 33,900
2016/06/13 952 955 926 929 20,700
2016/06/10 970 975 939 967 54,400
2016/06/09 965 965 945 958 15,400
2016/06/08 966 966 947 965 18,800
2016/06/07 966 966 955 966 10,300
2016/06/06 956 968 937 968 23,500
2016/06/03 935 970 935 965 28,400
2016/06/02 948 949 920 939 12,900
2016/06/01 952 966 945 963 21,700
2016/05/31 952 954 949 954 10,200
2016/05/30 950 952 949 952 7,700
2016/05/27 953 955 941 955 21,100
2016/05/26 950 955 933 953 31,500
2016/05/25 940 950 939 950 24,000
2016/05/24 931 942 931 940 14,500
2016/05/23 921 932 921 931 18,100
2016/05/20 915 927 915 921 21,100
2016/05/19 920 928 890 920 32,200
2016/05/18 915 932 915 920 32,000
2016/05/17 935 940 918 937 25,500
2016/05/16 927 935 926 926 11,500
2016/05/13 940 950 922 940 48,100
2016/05/12 901 948 901 945 53,200
2016/05/11 889 947 889 939 94,400
2016/05/10 820 835 814 831 12,800
2016/05/09 812 817 809 816 6,000
2016/05/06 806 808 795 803 18,600
2016/05/02 798 810 789 804 22,300
2016/04/28 840 849 827 832 27,500
2016/04/27 835 836 820 829 11,800
2016/04/26 849 849 821 825 15,900
2016/04/25 844 845 830 845 19,200
2016/04/22 837 838 824 835 12,100
2016/04/21 827 837 819 835 21,300
2016/04/20 813 813 806 812 8,100
2016/04/19 808 810 795 810 6,500
2016/04/18 797 797 781 787 15,500
2016/04/15 818 830 806 808 14,500
2016/04/14 794 819 793 818 15,500
2016/04/13 785 793 780 785 8,900
2016/04/12 785 785 772 776 10,500
2016/04/11 785 786 763 785 11,600
2016/04/08 795 806 781 783 21,200
2016/04/07 807 821 797 803 11,700
2016/04/06 818 822 802 805 9,100
2016/04/05 834 834 805 805 14,700
2016/04/04 818 838 805 838 24,800
2016/04/01 869 869 818 818 24,400
2016/03/31 863 870 856 870 12,800
2016/03/30 870 871 859 870 6,100
2016/03/29 867 874 857 872 21,500
2016/03/28 864 900 864 900 48,400
2016/03/25 877 877 859 868 25,900
2016/03/24 859 869 859 865 24,400
2016/03/23 884 884 860 874 26,000
2016/03/22 874 888 860 888 24,200
2016/03/18 883 886 853 862 25,500
2016/03/17 892 895 874 894 25,600
2016/03/16 899 899 879 889 16,900
2016/03/15 909 909 894 903 16,200
2016/03/14 899 912 890 911 25,700
2016/03/11 863 898 863 893 44,900
2016/03/10 860 880 858 869 41,100
2016/03/09 832 852 832 848 20,600
2016/03/08 832 835 818 830 17,300
2016/03/07 842 849 834 837 16,300
2016/03/04 833 847 827 845 15,900
2016/03/03 823 834 819 833 18,400
2016/03/02 830 838 826 827 14,700
2016/03/01 836 848 821 826 29,300
2016/02/29 848 850 805 808 27,300
2016/02/26 889 895 851 857 17,100
2016/02/25 846 860 839 860 12,700
2016/02/24 840 860 836 846 23,500
2016/02/23 850 850 830 840 13,300
2016/02/22 818 848 808 848 15,500
2016/02/19 838 852 828 833 21,100
2016/02/18 840 869 834 843 34,600
2016/02/17 848 863 809 829 15,900
2016/02/16 843 870 843 849 33,400
2016/02/15 835 857 835 851 12,700
2016/02/12 801 829 797 798 46,900
2016/02/10 884 885 813 841 27,000
2016/02/09 905 915 852 884 25,000
2016/02/08 912 949 912 948 13,700
2016/02/05 928 941 919 932 11,100
2016/02/04 929 947 928 931 7,000
2016/02/03 914 948 914 947 18,800
2016/02/02 905 947 905 943 19,100
2016/02/01 912 918 893 918 17,300
2016/01/29 894 909 879 909 11,000
2016/01/28 888 897 873 880 26,300
2016/01/27 886 920 886 918 16,500
2016/01/26 914 914 876 880 25,100
2016/01/25 886 889 856 884 17,900
2016/01/22 821 871 781 871 33,700
2016/01/21 797 821 778 783 27,700
2016/01/20 850 863 812 812 16,700
2016/01/19 838 859 836 849 11,100
2016/01/18 834 868 831 838 22,900
2016/01/15 854 862 847 849 20,400
2016/01/14 863 863 822 829 27,600
2016/01/13 880 903 850 865 32,000
2016/01/12 967 967 870 870 44,200
2016/01/08 955 973 949 969 63,000
2016/01/07 924 955 924 950 40,700
2016/01/06 929 937 919 935 15,700
2016/01/05 923 943 918 940 32,900
2016/01/04 907 932 905 908 24,700

このページの先頭へ