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
2018/12/28 1,220 1,234 1,192 1,215 30,300
2018/12/27 1,150 1,257 1,147 1,250 27,000
2018/12/26 1,117 1,179 1,109 1,124 38,900
2018/12/25 1,169 1,169 1,095 1,147 55,700
2018/12/21 1,150 1,180 1,147 1,174 52,300
2018/12/20 1,180 1,190 1,147 1,161 48,600
2018/12/19 1,208 1,220 1,180 1,188 27,900
2018/12/18 1,225 1,235 1,200 1,208 25,200
2018/12/17 1,214 1,247 1,213 1,235 19,400
2018/12/14 1,239 1,240 1,212 1,216 30,000
2018/12/13 1,235 1,268 1,226 1,246 26,100
2018/12/12 1,211 1,245 1,211 1,236 18,800
2018/12/11 1,244 1,244 1,211 1,212 9,100
2018/12/10 1,268 1,268 1,215 1,226 42,500
2018/12/07 1,203 1,214 1,184 1,208 17,400
2018/12/06 1,225 1,226 1,193 1,203 35,800
2018/12/05 1,268 1,270 1,223 1,233 22,300
2018/12/04 1,273 1,286 1,267 1,280 36,900
2018/12/03 1,300 1,310 1,270 1,284 24,200
2018/11/30 1,281 1,300 1,276 1,300 7,000
2018/11/29 1,281 1,294 1,269 1,270 7,200
2018/11/28 1,271 1,287 1,258 1,267 18,300
2018/11/27 1,281 1,289 1,255 1,265 15,800
2018/11/26 1,306 1,306 1,242 1,263 33,400
2018/11/22 1,296 1,318 1,286 1,300 13,800
2018/11/21 1,293 1,303 1,275 1,290 10,600
2018/11/20 1,304 1,327 1,303 1,312 12,500
2018/11/19 1,368 1,369 1,308 1,319 25,100
2018/11/16 1,386 1,397 1,353 1,378 8,700
2018/11/15 1,378 1,403 1,366 1,380 8,700
2018/11/14 1,397 1,431 1,378 1,388 22,300
2018/11/13 1,391 1,406 1,351 1,397 23,300
2018/11/12 1,426 1,458 1,399 1,420 16,300
2018/11/09 1,446 1,478 1,437 1,440 16,600
2018/11/08 1,309 1,448 1,309 1,446 30,200
2018/11/07 1,354 1,385 1,276 1,301 25,700
2018/11/06 1,299 1,355 1,299 1,350 23,900
2018/11/05 1,292 1,304 1,289 1,299 15,500
2018/11/02 1,300 1,308 1,259 1,293 25,200
2018/11/01 1,298 1,315 1,277 1,290 21,700
2018/10/31 1,274 1,297 1,265 1,297 25,400
2018/10/30 1,221 1,287 1,221 1,283 85,900
2018/10/29 1,195 1,225 1,195 1,213 24,500
2018/10/26 1,222 1,222 1,181 1,195 34,400
2018/10/25 1,230 1,238 1,191 1,192 34,500
2018/10/24 1,210 1,274 1,210 1,255 36,300
2018/10/23 1,261 1,266 1,207 1,207 30,700
2018/10/22 1,237 1,284 1,224 1,268 13,900
2018/10/19 1,225 1,255 1,221 1,243 17,700
2018/10/18 1,275 1,282 1,243 1,245 19,900
2018/10/17 1,244 1,273 1,244 1,269 19,500
2018/10/16 1,254 1,265 1,233 1,242 29,500
2018/10/15 1,267 1,298 1,238 1,269 40,800
2018/10/12 1,321 1,327 1,285 1,286 27,500
2018/10/11 1,371 1,387 1,327 1,329 24,400
2018/10/10 1,395 1,423 1,382 1,408 24,700
2018/10/09 1,415 1,420 1,378 1,382 32,600
2018/10/05 1,420 1,458 1,401 1,439 28,500
2018/10/04 1,403 1,445 1,402 1,437 24,000
2018/10/03 1,429 1,458 1,415 1,416 15,700
2018/10/02 1,419 1,468 1,415 1,450 28,700
2018/10/01 1,429 1,429 1,392 1,396 28,500
2018/09/28 1,449 1,492 1,430 1,430 32,100
2018/09/27 1,563 1,563 1,456 1,465 30,500
2018/09/26 1,525 1,578 1,493 1,575 27,500
2018/09/25 1,511 1,549 1,467 1,549 49,400
2018/09/21 1,422 1,510 1,406 1,467 55,500
2018/09/20 1,407 1,429 1,381 1,410 48,400
2018/09/19 1,347 1,446 1,333 1,421 51,600
2018/09/18 1,297 1,329 1,287 1,322 22,800
2018/09/14 1,299 1,331 1,291 1,304 38,400
2018/09/13 1,276 1,304 1,276 1,292 13,900
2018/09/12 1,246 1,279 1,239 1,273 19,100
2018/09/11 1,222 1,263 1,206 1,250 16,000
2018/09/10 1,211 1,233 1,208 1,227 12,800
2018/09/07 1,227 1,249 1,201 1,220 10,100
2018/09/06 1,187 1,291 1,187 1,245 32,600
2018/09/05 1,230 1,251 1,190 1,191 33,600
2018/09/04 1,208 1,208 1,185 1,187 12,500
2018/09/03 1,224 1,226 1,200 1,212 6,700
2018/08/31 1,228 1,248 1,228 1,236 12,300
2018/08/30 1,274 1,274 1,249 1,258 5,000
2018/08/29 1,241 1,270 1,241 1,261 12,500
2018/08/28 1,255 1,260 1,239 1,241 9,700
2018/08/27 1,221 1,248 1,221 1,241 7,100
2018/08/24 1,246 1,246 1,216 1,229 16,300
2018/08/23 1,193 1,210 1,193 1,208 6,700
2018/08/22 1,193 1,200 1,184 1,188 12,000
2018/08/21 1,170 1,190 1,168 1,186 19,700
2018/08/20 1,183 1,192 1,166 1,167 6,700
2018/08/17 1,182 1,193 1,182 1,193 7,000
2018/08/16 1,202 1,202 1,180 1,185 14,400
2018/08/15 1,245 1,256 1,206 1,208 8,500
2018/08/14 1,205 1,247 1,205 1,247 7,600
2018/08/13 1,220 1,220 1,201 1,202 23,700
2018/08/10 1,242 1,247 1,230 1,232 14,800
2018/08/09 1,242 1,254 1,231 1,237 19,600
2018/08/08 1,250 1,285 1,241 1,242 23,100
2018/08/07 1,256 1,296 1,256 1,281 9,500
2018/08/06 1,269 1,282 1,256 1,261 7,900
2018/08/03 1,313 1,314 1,287 1,288 11,600
2018/08/02 1,343 1,349 1,306 1,311 10,600
2018/08/01 1,350 1,360 1,343 1,351 13,000
2018/07/31 1,397 1,406 1,343 1,343 20,600
2018/07/30 1,379 1,421 1,378 1,414 11,800
2018/07/27 1,365 1,400 1,365 1,391 22,100
2018/07/26 1,342 1,371 1,337 1,365 16,600
2018/07/25 1,340 1,354 1,333 1,342 12,400
2018/07/24 1,360 1,360 1,334 1,343 17,000
2018/07/23 1,334 1,354 1,325 1,343 8,900
2018/07/20 1,336 1,345 1,325 1,334 7,500
2018/07/19 1,336 1,343 1,326 1,337 8,100
2018/07/18 1,315 1,329 1,315 1,319 8,300
2018/07/17 1,300 1,318 1,289 1,318 9,100
2018/07/13 1,281 1,294 1,278 1,289 7,200
2018/07/12 1,275 1,284 1,264 1,270 9,400
2018/07/11 1,240 1,290 1,236 1,274 24,400
2018/07/10 1,260 1,278 1,243 1,243 21,500
2018/07/09 1,259 1,269 1,246 1,267 8,100
2018/07/06 1,247 1,262 1,246 1,262 11,400
2018/07/05 1,275 1,275 1,241 1,242 18,300
2018/07/04 1,241 1,293 1,241 1,282 25,300
2018/07/03 1,281 1,295 1,246 1,251 28,600
2018/07/02 1,330 1,335 1,270 1,277 21,900
2018/06/29 1,337 1,348 1,321 1,330 28,600
2018/06/28 1,317 1,338 1,311 1,334 28,800
2018/06/27 1,341 1,341 1,318 1,325 13,200
2018/06/26 1,320 1,339 1,312 1,338 18,700
2018/06/25 1,364 1,364 1,321 1,323 16,600
2018/06/22 1,328 1,398 1,328 1,388 22,400
2018/06/21 1,363 1,377 1,325 1,325 23,800
2018/06/20 1,385 1,385 1,354 1,371 14,700
2018/06/19 1,382 1,395 1,363 1,368 12,200
2018/06/18 1,387 1,409 1,379 1,392 16,100
2018/06/15 1,418 1,418 1,390 1,390 13,100
2018/06/14 1,425 1,440 1,405 1,410 9,100
2018/06/13 1,397 1,445 1,397 1,434 25,600
2018/06/12 1,412 1,424 1,387 1,397 27,900
2018/06/11 1,415 1,427 1,407 1,408 17,100
2018/06/08 1,408 1,429 1,408 1,420 32,400
2018/06/07 1,431 1,440 1,424 1,438 8,500
2018/06/06 1,431 1,432 1,416 1,424 10,700
2018/06/05 1,430 1,435 1,411 1,430 16,500
2018/06/04 1,417 1,429 1,415 1,424 9,300
2018/06/01 1,408 1,429 1,397 1,412 17,400
2018/05/31 1,410 1,418 1,405 1,406 11,500
2018/05/30 1,413 1,418 1,406 1,410 10,900
2018/05/29 1,428 1,430 1,416 1,428 8,700
2018/05/28 1,448 1,448 1,412 1,415 14,400
2018/05/25 1,452 1,456 1,441 1,451 9,600
2018/05/24 1,473 1,473 1,457 1,462 10,200
2018/05/23 1,460 1,473 1,456 1,471 10,200
2018/05/22 1,479 1,482 1,464 1,467 9,200
2018/05/21 1,479 1,490 1,474 1,479 12,100
2018/05/18 1,470 1,490 1,467 1,483 13,600
2018/05/17 1,472 1,472 1,462 1,466 8,700
2018/05/16 1,463 1,480 1,457 1,465 13,800
2018/05/15 1,474 1,481 1,461 1,464 19,100
2018/05/14 1,475 1,482 1,466 1,474 14,200
2018/05/11 1,448 1,484 1,444 1,475 19,000
2018/05/10 1,460 1,460 1,434 1,446 14,700
2018/05/09 1,500 1,500 1,439 1,456 31,500
2018/05/08 1,510 1,519 1,482 1,491 20,300
2018/05/07 1,510 1,510 1,490 1,506 10,400
2018/05/02 1,492 1,509 1,482 1,505 8,100
2018/05/01 1,494 1,510 1,485 1,490 6,300
2018/04/27 1,524 1,524 1,483 1,510 13,400
2018/04/26 1,511 1,520 1,501 1,516 20,800
2018/04/25 1,485 1,511 1,485 1,507 13,400
2018/04/24 1,518 1,524 1,498 1,524 14,700
2018/04/23 1,491 1,507 1,479 1,504 8,300
2018/04/20 1,491 1,496 1,484 1,488 11,300
2018/04/19 1,507 1,514 1,496 1,498 8,300
2018/04/18 1,495 1,510 1,481 1,506 9,900
2018/04/17 1,512 1,512 1,485 1,489 4,400
2018/04/16 1,497 1,517 1,487 1,512 14,500
2018/04/13 1,486 1,490 1,466 1,490 10,000
2018/04/12 1,500 1,500 1,466 1,483 18,800
2018/04/11 1,528 1,528 1,504 1,515 7,500
2018/04/10 1,520 1,529 1,506 1,507 8,500
2018/04/09 1,535 1,536 1,523 1,525 5,700
2018/04/06 1,549 1,549 1,531 1,535 10,900
2018/04/05 1,530 1,558 1,527 1,549 17,800
2018/04/04 1,489 1,528 1,486 1,526 20,900
2018/04/03 1,489 1,495 1,474 1,478 9,500
2018/04/02 1,500 1,501 1,483 1,492 10,200
2018/03/30 1,518 1,518 1,499 1,500 9,300
2018/03/29 1,507 1,507 1,487 1,505 14,500
2018/03/28 1,477 1,508 1,472 1,502 20,700
2018/03/27 1,454 1,526 1,452 1,526 33,100
2018/03/26 1,442 1,445 1,409 1,442 35,100
2018/03/23 1,484 1,484 1,423 1,441 24,300
2018/03/22 1,498 1,506 1,494 1,496 16,500
2018/03/20 1,529 1,529 1,493 1,506 16,100
2018/03/19 1,549 1,550 1,511 1,535 8,100
2018/03/16 1,547 1,579 1,531 1,555 18,200
2018/03/15 1,551 1,551 1,522 1,524 9,800
2018/03/14 1,518 1,567 1,518 1,553 13,200
2018/03/13 1,465 1,540 1,465 1,530 20,300
2018/03/12 1,450 1,495 1,439 1,469 22,300
2018/03/09 1,476 1,476 1,436 1,443 24,100
2018/03/08 1,432 1,446 1,430 1,437 8,200
2018/03/07 1,423 1,483 1,423 1,432 20,700
2018/03/06 1,432 1,466 1,432 1,437 15,600
2018/03/05 1,450 1,468 1,431 1,437 15,300
2018/03/02 1,438 1,466 1,430 1,450 22,500
2018/03/01 1,521 1,523 1,462 1,468 32,200
2018/02/28 1,585 1,585 1,530 1,537 16,100
2018/02/27 1,620 1,625 1,563 1,574 19,100
2018/02/26 1,558 1,579 1,530 1,579 16,200
2018/02/23 1,521 1,547 1,521 1,540 9,600
2018/02/22 1,568 1,568 1,507 1,513 16,500
2018/02/21 1,516 1,599 1,516 1,580 15,700
2018/02/20 1,470 1,515 1,470 1,505 14,000
2018/02/19 1,468 1,490 1,436 1,470 33,400
2018/02/16 1,466 1,479 1,436 1,438 10,400
2018/02/15 1,462 1,482 1,434 1,446 15,500
2018/02/14 1,448 1,468 1,442 1,450 20,900
2018/02/13 1,467 1,478 1,423 1,423 15,500
2018/02/09 1,420 1,479 1,420 1,449 20,000
2018/02/08 1,435 1,510 1,415 1,415 27,100
2018/02/07 1,456 1,503 1,415 1,415 38,100
2018/02/06 1,494 1,494 1,412 1,425 33,200
2018/02/05 1,590 1,597 1,551 1,558 21,200
2018/02/02 1,607 1,622 1,592 1,609 14,300
2018/02/01 1,612 1,643 1,605 1,623 14,900
2018/01/31 1,642 1,678 1,609 1,611 20,400
2018/01/30 1,680 1,689 1,640 1,641 14,800
2018/01/29 1,678 1,678 1,659 1,662 7,700
2018/01/26 1,667 1,689 1,646 1,655 15,700
2018/01/25 1,669 1,675 1,638 1,642 20,900
2018/01/24 1,663 1,700 1,663 1,686 14,100
2018/01/23 1,644 1,669 1,633 1,664 12,800
2018/01/22 1,664 1,678 1,624 1,627 27,000
2018/01/19 1,732 1,761 1,660 1,663 43,900
2018/01/18 1,613 1,613 1,572 1,574 13,400
2018/01/17 1,577 1,597 1,576 1,592 10,900
2018/01/16 1,580 1,602 1,577 1,578 10,400
2018/01/15 1,592 1,600 1,581 1,583 15,000
2018/01/12 1,594 1,610 1,589 1,595 23,800
2018/01/11 1,625 1,625 1,614 1,618 4,600
2018/01/10 1,621 1,650 1,621 1,631 14,600
2018/01/09 1,644 1,649 1,607 1,620 13,500
2018/01/05 1,652 1,663 1,572 1,636 35,500
2018/01/04 1,644 1,671 1,644 1,671 19,600

このページの先頭へ