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 |
|---|---|---|---|---|---|
| 2024/10/04 | 5,720 | 5,730 | 5,720 | 5,730 | 10,000 |
| 2024/10/03 | 5,720 | 5,730 | 5,720 | 5,730 | 4,900 |
| 2024/10/02 | 5,720 | 5,730 | 5,720 | 5,730 | 11,200 |
| 2024/10/01 | 5,720 | 5,730 | 5,720 | 5,720 | 13,000 |
| 2024/09/30 | 5,720 | 5,730 | 5,720 | 5,720 | 13,800 |
| 2024/09/27 | 5,720 | 5,730 | 5,710 | 5,730 | 19,100 |
| 2024/09/26 | 5,720 | 5,730 | 5,720 | 5,720 | 49,900 |
| 2024/09/25 | 5,720 | 5,730 | 5,720 | 5,720 | 50,400 |
| 2024/09/24 | 5,720 | 5,730 | 5,720 | 5,730 | 36,400 |
| 2024/09/20 | 5,740 | 5,750 | 5,730 | 5,750 | 19,700 |
| 2024/09/19 | 5,740 | 5,770 | 5,720 | 5,750 | 21,600 |
| 2024/09/18 | 5,730 | 5,740 | 5,730 | 5,740 | 6,800 |
| 2024/09/17 | 5,730 | 5,730 | 5,730 | 5,730 | 4,700 |
| 2024/09/13 | 5,720 | 5,730 | 5,720 | 5,730 | 4,600 |
| 2024/09/12 | 5,720 | 5,730 | 5,720 | 5,730 | 7,400 |
| 2024/09/11 | 5,720 | 5,730 | 5,720 | 5,720 | 4,800 |
| 2024/09/10 | 5,720 | 5,730 | 5,720 | 5,730 | 6,300 |
| 2024/09/09 | 5,720 | 5,730 | 5,720 | 5,730 | 6,400 |
| 2024/09/06 | 5,720 | 5,730 | 5,720 | 5,720 | 4,000 |
| 2024/09/05 | 5,720 | 5,720 | 5,720 | 5,720 | 2,500 |
| 2024/09/04 | 5,720 | 5,730 | 5,720 | 5,720 | 6,300 |
| 2024/09/03 | 5,720 | 5,720 | 5,720 | 5,720 | 4,800 |
| 2024/09/02 | 5,720 | 5,720 | 5,720 | 5,720 | 1,900 |
| 2024/08/30 | 5,720 | 5,730 | 5,720 | 5,720 | 12,900 |
| 2024/08/29 | 5,720 | 5,730 | 5,720 | 5,720 | 7,400 |
| 2024/08/28 | 5,720 | 5,730 | 5,720 | 5,720 | 1,400 |
| 2024/08/27 | 5,720 | 5,730 | 5,720 | 5,720 | 3,000 |
| 2024/08/26 | 5,720 | 5,730 | 5,720 | 5,730 | 21,800 |
| 2024/08/23 | 5,720 | 5,730 | 5,720 | 5,720 | 9,500 |
| 2024/08/22 | 5,730 | 5,730 | 5,720 | 5,720 | 3,100 |
| 2024/08/21 | 5,720 | 5,730 | 5,720 | 5,720 | 5,000 |
| 2024/08/20 | 5,730 | 5,740 | 5,720 | 5,720 | 9,200 |
| 2024/08/19 | 5,730 | 5,740 | 5,720 | 5,730 | 6,700 |
| 2024/08/16 | 5,720 | 5,740 | 5,720 | 5,720 | 9,800 |
| 2024/08/15 | 5,720 | 5,730 | 5,710 | 5,720 | 40,500 |
| 2024/08/14 | 5,720 | 5,720 | 5,710 | 5,710 | 8,700 |
| 2024/08/13 | 5,720 | 5,720 | 5,710 | 5,710 | 6,700 |
| 2024/08/09 | 5,710 | 5,720 | 5,710 | 5,710 | 17,400 |
| 2024/08/08 | 5,720 | 5,720 | 5,710 | 5,710 | 9,700 |
| 2024/08/07 | 5,710 | 5,720 | 5,710 | 5,710 | 10,600 |
| 2024/08/06 | 5,720 | 5,720 | 5,710 | 5,710 | 18,900 |
| 2024/08/05 | 5,710 | 5,720 | 5,710 | 5,710 | 182,000 |
| 2024/08/02 | 5,710 | 5,720 | 5,710 | 5,710 | 15,500 |
| 2024/08/01 | 5,720 | 5,720 | 5,710 | 5,710 | 12,400 |
| 2024/07/31 | 5,720 | 5,720 | 5,710 | 5,710 | 88,600 |
| 2024/07/30 | 5,730 | 5,740 | 5,710 | 5,720 | 780,800 |
| 2024/07/29 | 5,720 | 5,730 | 5,710 | 5,720 | 43,600 |
| 2024/07/26 | 5,720 | 5,730 | 5,710 | 5,710 | 45,900 |
| 2024/07/25 | 5,720 | 5,730 | 5,710 | 5,710 | 34,700 |
| 2024/07/24 | 5,720 | 5,730 | 5,710 | 5,710 | 44,500 |
| 2024/07/23 | 5,720 | 5,720 | 5,710 | 5,710 | 47,900 |
| 2024/07/22 | 5,720 | 5,730 | 5,710 | 5,710 | 28,100 |
| 2024/07/19 | 5,720 | 5,720 | 5,710 | 5,710 | 43,700 |
| 2024/07/18 | 5,740 | 5,740 | 5,710 | 5,720 | 678,100 |
| 2024/07/17 | 5,750 | 5,860 | 5,730 | 5,860 | 17,200 |
| 2024/07/16 | 5,750 | 5,780 | 5,730 | 5,760 | 17,400 |
| 2024/07/12 | 5,730 | 5,850 | 5,730 | 5,740 | 109,200 |
| 2024/07/11 | 5,720 | 5,740 | 5,680 | 5,730 | 148,300 |
| 2024/07/10 | 5,740 | 5,740 | 5,730 | 5,740 | 48,000 |
| 2024/07/09 | 5,740 | 5,740 | 5,730 | 5,730 | 76,600 |
| 2024/07/08 | 5,730 | 5,740 | 5,730 | 5,730 | 20,100 |
| 2024/07/05 | 5,730 | 5,740 | 5,730 | 5,740 | 26,500 |
| 2024/07/04 | 5,730 | 5,740 | 5,730 | 5,730 | 24,700 |
| 2024/07/03 | 5,730 | 5,740 | 5,730 | 5,740 | 35,500 |
| 2024/07/02 | 5,730 | 5,740 | 5,730 | 5,730 | 26,200 |
| 2024/07/01 | 5,730 | 5,740 | 5,730 | 5,730 | 31,700 |
| 2024/06/28 | 5,730 | 5,740 | 5,730 | 5,730 | 40,200 |
| 2024/06/27 | 5,730 | 5,740 | 5,730 | 5,730 | 48,800 |
| 2024/06/26 | 5,730 | 5,740 | 5,730 | 5,730 | 15,600 |
| 2024/06/25 | 5,730 | 5,740 | 5,730 | 5,730 | 24,200 |
| 2024/06/24 | 5,740 | 5,740 | 5,730 | 5,730 | 23,200 |
| 2024/06/21 | 5,750 | 5,750 | 5,730 | 5,730 | 102,900 |
| 2024/06/20 | 5,720 | 5,750 | 5,720 | 5,750 | 121,500 |
| 2024/06/19 | 5,730 | 5,730 | 5,720 | 5,720 | 43,800 |
| 2024/06/18 | 5,730 | 5,740 | 5,720 | 5,720 | 312,000 |
| 2024/06/17 | 5,740 | 5,740 | 5,730 | 5,730 | 38,300 |
| 2024/06/14 | 5,740 | 5,740 | 5,730 | 5,730 | 99,700 |
| 2024/06/13 | 5,730 | 5,750 | 5,730 | 5,740 | 70,300 |
| 2024/06/12 | 5,730 | 5,740 | 5,730 | 5,730 | 27,000 |
| 2024/06/11 | 5,730 | 5,740 | 5,720 | 5,730 | 152,700 |
| 2024/06/10 | 5,720 | 5,740 | 5,720 | 5,730 | 53,900 |
| 2024/06/07 | 5,730 | 5,740 | 5,720 | 5,720 | 127,400 |
| 2024/06/06 | 5,900 | 5,970 | 5,740 | 5,800 | 114,300 |
| 2024/06/05 | 5,750 | 6,060 | 5,750 | 6,000 | 129,200 |
| 2024/06/04 | 5,750 | 5,820 | 5,740 | 5,780 | 1,023,400 |
| 2024/06/03 | 5,570 | 5,570 | 5,570 | 5,570 | 10,400 |
| 2024/05/31 | 4,850 | 4,985 | 4,815 | 4,865 | 114,500 |
| 2024/05/30 | 4,970 | 5,030 | 4,795 | 4,900 | 105,000 |
| 2024/05/29 | 5,000 | 5,030 | 4,970 | 4,995 | 70,300 |
| 2024/05/28 | 5,350 | 5,430 | 4,855 | 5,100 | 228,100 |
| 2024/05/27 | 5,470 | 5,560 | 5,290 | 5,430 | 146,800 |
| 2024/05/24 | 5,240 | 5,670 | 5,210 | 5,570 | 404,600 |
| 2024/05/23 | 5,400 | 5,600 | 5,210 | 5,320 | 185,500 |
| 2024/05/22 | 4,820 | 5,590 | 4,820 | 5,500 | 578,000 |
| 2024/05/21 | 4,485 | 5,000 | 4,385 | 4,890 | 279,600 |
| 2024/05/20 | 4,435 | 4,500 | 4,410 | 4,500 | 251,200 |
| 2024/05/17 | 3,735 | 3,855 | 3,725 | 3,800 | 100,200 |
| 2024/05/16 | 3,720 | 3,830 | 3,720 | 3,780 | 77,700 |
| 2024/05/15 | 3,775 | 3,830 | 3,745 | 3,780 | 102,000 |
| 2024/05/14 | 3,860 | 3,875 | 3,670 | 3,800 | 231,700 |
| 2024/05/13 | 3,920 | 4,030 | 3,855 | 3,890 | 273,900 |
| 2024/05/10 | 3,760 | 4,035 | 3,705 | 4,025 | 242,700 |
| 2024/05/09 | 3,565 | 3,885 | 3,545 | 3,820 | 246,700 |
| 2024/05/08 | 3,325 | 3,590 | 3,325 | 3,540 | 221,200 |
| 2024/05/07 | 3,255 | 3,340 | 3,255 | 3,315 | 64,500 |
| 2024/05/02 | 3,250 | 3,295 | 3,210 | 3,275 | 84,400 |
| 2024/05/01 | 3,370 | 3,380 | 3,310 | 3,315 | 58,900 |
| 2024/04/30 | 3,235 | 3,350 | 3,235 | 3,340 | 71,800 |
| 2024/04/26 | 3,205 | 3,255 | 3,195 | 3,240 | 100,400 |
| 2024/04/25 | 3,275 | 3,310 | 3,180 | 3,230 | 106,300 |
| 2024/04/24 | 3,250 | 3,250 | 3,155 | 3,205 | 70,700 |
| 2024/04/23 | 3,180 | 3,220 | 3,160 | 3,215 | 41,300 |
| 2024/04/22 | 3,300 | 3,300 | 3,150 | 3,170 | 53,600 |
| 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 |