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
2020/12/30 2,012 2,035 1,985 2,029 33,700
2020/12/29 2,020 2,045 1,977 2,026 30,700
2020/12/28 1,918 2,054 1,918 2,020 52,100
2020/12/25 1,933 1,945 1,902 1,933 13,900
2020/12/24 1,946 1,963 1,902 1,917 31,500
2020/12/23 1,936 1,958 1,903 1,952 23,600
2020/12/22 1,975 1,977 1,917 1,941 31,600
2020/12/21 1,995 2,032 1,946 1,993 32,900
2020/12/18 1,985 1,992 1,937 1,992 40,000
2020/12/17 1,965 1,990 1,938 1,972 24,100
2020/12/16 1,898 1,970 1,883 1,967 22,600
2020/12/15 1,941 1,957 1,857 1,861 27,400
2020/12/14 1,976 1,995 1,924 1,941 25,500
2020/12/11 1,933 1,972 1,911 1,967 28,600
2020/12/10 1,907 1,960 1,893 1,933 43,700
2020/12/09 1,840 1,895 1,840 1,895 16,300
2020/12/08 1,813 1,848 1,806 1,840 14,500
2020/12/07 1,861 1,882 1,820 1,821 23,200
2020/12/04 1,884 1,892 1,860 1,861 11,900
2020/12/03 1,846 1,909 1,845 1,883 18,700
2020/12/02 1,946 1,953 1,860 1,863 36,200
2020/12/01 1,859 1,950 1,859 1,934 19,500
2020/11/30 1,937 1,947 1,858 1,858 26,500
2020/11/27 1,951 1,997 1,920 1,957 35,100
2020/11/26 1,934 1,989 1,931 1,980 28,900
2020/11/25 1,946 1,976 1,929 1,933 21,400
2020/11/24 1,873 1,952 1,873 1,927 45,100
2020/11/20 1,806 1,827 1,782 1,827 9,100
2020/11/19 1,821 1,825 1,798 1,805 16,600
2020/11/18 1,824 1,844 1,803 1,821 18,500
2020/11/17 1,890 1,890 1,825 1,828 23,300
2020/11/16 1,812 1,881 1,812 1,859 38,600
2020/11/13 1,830 1,843 1,740 1,750 36,100
2020/11/12 1,918 1,918 1,821 1,830 55,800
2020/11/11 1,844 2,000 1,844 1,977 73,400
2020/11/10 1,862 1,888 1,772 1,804 61,200
2020/11/09 1,846 1,864 1,812 1,862 39,700
2020/11/06 1,810 1,828 1,783 1,818 28,900
2020/11/05 1,767 1,803 1,754 1,795 38,000
2020/11/04 1,760 1,763 1,720 1,759 26,900
2020/11/02 1,688 1,740 1,688 1,729 25,100
2020/10/30 1,725 1,725 1,670 1,684 25,300
2020/10/29 1,716 1,734 1,694 1,704 20,200
2020/10/28 1,685 1,727 1,672 1,717 16,500
2020/10/27 1,715 1,717 1,682 1,698 17,300
2020/10/26 1,665 1,719 1,665 1,708 24,500
2020/10/23 1,653 1,684 1,641 1,662 17,400
2020/10/22 1,663 1,663 1,627 1,650 20,600
2020/10/21 1,699 1,715 1,620 1,661 27,700
2020/10/20 1,741 1,746 1,696 1,699 15,600
2020/10/19 1,700 1,760 1,696 1,741 21,000
2020/10/16 1,739 1,739 1,687 1,695 19,000
2020/10/15 1,781 1,781 1,732 1,737 20,100
2020/10/14 1,769 1,778 1,739 1,771 15,800
2020/10/13 1,802 1,805 1,754 1,769 11,700
2020/10/12 1,784 1,803 1,770 1,802 13,400
2020/10/09 1,782 1,787 1,756 1,783 17,300
2020/10/08 1,806 1,811 1,764 1,772 22,500
2020/10/07 1,775 1,791 1,742 1,772 16,800
2020/10/06 1,771 1,798 1,750 1,775 20,100
2020/10/05 1,782 1,783 1,739 1,760 41,500
2020/10/02 1,757 1,773 1,711 1,712 27,900
2020/09/30 1,865 1,872 1,775 1,775 29,800
2020/09/29 1,900 1,917 1,843 1,884 31,300
2020/09/28 1,830 1,932 1,784 1,919 73,600
2020/09/25 1,780 1,816 1,765 1,810 65,300
2020/09/24 1,759 1,780 1,711 1,740 42,900
2020/09/23 1,764 1,798 1,751 1,759 34,400
2020/09/18 1,740 1,783 1,726 1,776 39,800
2020/09/17 1,685 1,726 1,670 1,718 32,400
2020/09/16 1,589 1,659 1,579 1,659 39,300
2020/09/15 1,603 1,603 1,533 1,567 35,900
2020/09/14 1,633 1,633 1,570 1,591 39,000
2020/09/11 1,580 1,627 1,550 1,612 47,100
2020/09/10 1,560 1,583 1,559 1,574 29,900
2020/09/09 1,529 1,569 1,516 1,544 42,200
2020/09/08 1,566 1,592 1,512 1,569 47,200
2020/09/07 1,602 1,621 1,566 1,570 19,200
2020/09/04 1,570 1,640 1,561 1,602 42,300
2020/09/03 1,617 1,626 1,581 1,601 28,300
2020/09/02 1,647 1,647 1,608 1,626 22,700
2020/09/01 1,662 1,662 1,620 1,628 38,300
2020/08/31 1,657 1,713 1,657 1,675 22,100
2020/08/28 1,690 1,700 1,645 1,657 37,800
2020/08/27 1,688 1,697 1,665 1,690 30,500
2020/08/26 1,733 1,735 1,680 1,680 56,700
2020/08/25 1,788 1,793 1,734 1,753 28,200
2020/08/24 1,837 1,837 1,750 1,751 29,900
2020/08/21 1,810 1,841 1,775 1,837 22,200
2020/08/20 1,790 1,807 1,750 1,796 21,200
2020/08/19 1,849 1,849 1,780 1,807 21,400
2020/08/18 1,872 1,919 1,838 1,852 36,400
2020/08/17 1,875 1,924 1,852 1,871 17,000
2020/08/14 1,950 1,960 1,816 1,892 33,600
2020/08/13 1,880 1,947 1,878 1,943 43,900
2020/08/12 1,761 1,875 1,724 1,875 40,500
2020/08/11 1,718 1,766 1,703 1,761 37,100
2020/08/07 1,637 1,677 1,625 1,665 11,400
2020/08/06 1,666 1,666 1,626 1,637 7,900
2020/08/05 1,772 1,772 1,674 1,682 19,000
2020/08/04 1,665 1,788 1,665 1,772 45,400
2020/08/03 1,570 1,672 1,570 1,665 20,100
2020/07/31 1,685 1,685 1,536 1,554 22,100
2020/07/30 1,645 1,705 1,593 1,705 28,600
2020/07/29 1,650 1,654 1,606 1,641 15,300
2020/07/28 1,675 1,678 1,634 1,643 12,000
2020/07/27 1,620 1,679 1,600 1,679 31,900
2020/07/22 1,675 1,675 1,575 1,604 18,200
2020/07/21 1,612 1,655 1,600 1,655 16,900
2020/07/20 1,645 1,645 1,576 1,607 10,600
2020/07/17 1,620 1,644 1,600 1,644 10,200
2020/07/16 1,623 1,623 1,577 1,601 11,900
2020/07/15 1,560 1,598 1,559 1,589 20,500
2020/07/14 1,550 1,550 1,496 1,547 19,800
2020/07/13 1,506 1,563 1,506 1,556 14,700
2020/07/10 1,550 1,550 1,469 1,476 24,000
2020/07/09 1,570 1,592 1,535 1,574 27,500
2020/07/08 1,605 1,630 1,562 1,562 12,700
2020/07/07 1,643 1,643 1,582 1,590 15,500
2020/07/06 1,590 1,648 1,573 1,638 29,000
2020/07/03 1,600 1,609 1,559 1,603 12,700
2020/07/02 1,585 1,634 1,539 1,611 27,300
2020/07/01 1,627 1,627 1,525 1,550 19,000
2020/06/30 1,668 1,682 1,572 1,582 36,900
2020/06/29 1,563 1,663 1,550 1,628 34,800
2020/06/26 1,548 1,568 1,532 1,562 22,800
2020/06/25 1,537 1,554 1,529 1,529 11,000
2020/06/24 1,540 1,548 1,521 1,545 11,300
2020/06/23 1,554 1,554 1,510 1,540 11,200
2020/06/22 1,483 1,555 1,483 1,545 20,900
2020/06/19 1,540 1,543 1,473 1,489 28,100
2020/06/18 1,500 1,545 1,480 1,539 19,700
2020/06/17 1,489 1,543 1,460 1,530 28,600
2020/06/16 1,437 1,472 1,421 1,472 34,400
2020/06/15 1,471 1,471 1,399 1,400 24,900
2020/06/12 1,438 1,473 1,390 1,458 43,700
2020/06/11 1,544 1,544 1,456 1,468 27,500
2020/06/10 1,572 1,572 1,532 1,540 22,700
2020/06/09 1,588 1,600 1,554 1,568 20,200
2020/06/08 1,600 1,615 1,548 1,564 35,700
2020/06/05 1,598 1,616 1,573 1,594 42,300
2020/06/04 1,610 1,610 1,539 1,598 31,300
2020/06/03 1,580 1,601 1,551 1,601 30,000
2020/06/02 1,510 1,576 1,510 1,556 26,900
2020/06/01 1,531 1,540 1,506 1,518 24,600
2020/05/29 1,530 1,553 1,509 1,525 30,600
2020/05/28 1,501 1,547 1,501 1,547 42,200
2020/05/27 1,520 1,520 1,427 1,468 42,000
2020/05/26 1,488 1,524 1,473 1,520 34,500
2020/05/25 1,400 1,468 1,399 1,468 25,400
2020/05/22 1,390 1,392 1,372 1,372 6,600
2020/05/21 1,401 1,405 1,359 1,390 14,600
2020/05/20 1,399 1,403 1,355 1,400 19,300
2020/05/19 1,410 1,410 1,382 1,395 10,300
2020/05/18 1,394 1,398 1,352 1,384 10,400
2020/05/15 1,380 1,408 1,360 1,383 16,800
2020/05/14 1,438 1,438 1,348 1,357 17,400
2020/05/13 1,450 1,480 1,426 1,451 44,000
2020/05/12 1,382 1,419 1,374 1,400 16,100
2020/05/11 1,347 1,398 1,347 1,396 14,700
2020/05/08 1,349 1,370 1,325 1,347 12,100
2020/05/07 1,321 1,336 1,307 1,334 11,500
2020/05/01 1,381 1,381 1,316 1,316 17,300
2020/04/30 1,351 1,409 1,312 1,405 31,800
2020/04/28 1,351 1,351 1,280 1,321 22,900
2020/04/27 1,306 1,357 1,306 1,351 18,900
2020/04/24 1,311 1,316 1,265 1,300 28,100
2020/04/23 1,258 1,303 1,250 1,303 17,000
2020/04/22 1,250 1,270 1,226 1,228 16,500
2020/04/21 1,237 1,280 1,237 1,280 11,100
2020/04/20 1,286 1,286 1,237 1,255 11,300
2020/04/17 1,301 1,301 1,240 1,262 19,600
2020/04/16 1,212 1,271 1,193 1,271 17,600
2020/04/15 1,206 1,235 1,193 1,200 13,500
2020/04/14 1,203 1,234 1,190 1,225 18,100
2020/04/13 1,190 1,203 1,155 1,203 17,400
2020/04/10 1,250 1,258 1,191 1,209 20,000
2020/04/09 1,305 1,309 1,217 1,242 28,900
2020/04/08 1,289 1,324 1,264 1,318 34,200
2020/04/07 1,253 1,288 1,237 1,287 33,500
2020/04/06 1,152 1,251 1,139 1,251 25,600
2020/04/03 1,170 1,227 1,135 1,152 18,200
2020/04/02 1,120 1,182 1,120 1,165 29,000
2020/04/01 1,209 1,222 1,120 1,120 28,000
2020/03/31 1,321 1,321 1,218 1,240 32,300
2020/03/30 1,340 1,350 1,254 1,348 72,900
2020/03/27 1,315 1,399 1,261 1,383 62,200
2020/03/26 1,314 1,316 1,175 1,269 52,200
2020/03/25 1,252 1,338 1,184 1,310 47,700
2020/03/24 1,189 1,272 1,130 1,272 43,100
2020/03/23 990 1,140 990 1,140 41,300
2020/03/19 1,035 1,055 959 990 32,400
2020/03/18 1,060 1,109 980 990 29,100
2020/03/17 907 1,060 906 1,055 35,800
2020/03/16 932 973 911 922 34,100
2020/03/13 887 957 879 925 34,700
2020/03/12 1,000 1,009 960 969 25,200
2020/03/11 1,061 1,073 1,004 1,013 17,800
2020/03/10 981 1,095 970 1,083 23,000
2020/03/09 1,020 1,074 1,000 1,000 16,000
2020/03/06 1,085 1,085 1,021 1,021 30,100
2020/03/05 1,102 1,130 1,098 1,104 19,600
2020/03/04 1,089 1,100 1,085 1,085 11,700
2020/03/03 1,150 1,175 1,089 1,089 23,800
2020/03/02 1,089 1,153 1,089 1,141 21,300
2020/02/28 1,100 1,114 1,089 1,089 24,300
2020/02/27 1,178 1,178 1,138 1,145 20,900
2020/02/26 1,172 1,186 1,156 1,178 21,200
2020/02/25 1,230 1,237 1,188 1,191 34,200
2020/02/21 1,261 1,284 1,261 1,284 7,400
2020/02/20 1,279 1,279 1,246 1,265 10,200
2020/02/19 1,290 1,295 1,240 1,240 11,800
2020/02/18 1,292 1,300 1,279 1,279 10,700
2020/02/17 1,270 1,301 1,269 1,286 5,700
2020/02/14 1,300 1,301 1,279 1,296 10,100
2020/02/13 1,310 1,315 1,298 1,300 10,400
2020/02/12 1,396 1,396 1,296 1,296 21,200
2020/02/10 1,351 1,396 1,342 1,396 18,800
2020/02/07 1,335 1,335 1,290 1,296 5,400
2020/02/06 1,282 1,331 1,272 1,323 18,400
2020/02/05 1,290 1,301 1,260 1,262 15,800
2020/02/04 1,275 1,286 1,274 1,286 6,200
2020/02/03 1,280 1,286 1,258 1,276 5,000
2020/01/31 1,296 1,321 1,293 1,301 7,000
2020/01/30 1,305 1,305 1,277 1,283 9,800
2020/01/29 1,305 1,329 1,305 1,305 11,200
2020/01/28 1,321 1,353 1,299 1,301 24,500
2020/01/27 1,351 1,381 1,350 1,351 11,700
2020/01/24 1,436 1,446 1,394 1,405 20,700
2020/01/23 1,391 1,429 1,391 1,406 8,500
2020/01/22 1,415 1,435 1,385 1,399 8,300
2020/01/21 1,397 1,413 1,389 1,411 5,700
2020/01/20 1,328 1,399 1,328 1,392 11,500
2020/01/17 1,334 1,355 1,306 1,312 15,700
2020/01/16 1,369 1,369 1,336 1,336 7,400
2020/01/15 1,369 1,376 1,357 1,376 7,800
2020/01/14 1,391 1,394 1,360 1,366 9,800
2020/01/10 1,405 1,405 1,385 1,388 5,400
2020/01/09 1,401 1,401 1,372 1,393 5,200
2020/01/08 1,385 1,389 1,366 1,371 11,700
2020/01/07 1,390 1,415 1,380 1,410 15,500
2020/01/06 1,393 1,399 1,364 1,374 16,300

このページの先頭へ