9099 (株)C&Fロジホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,205 | 3,255 | 3,195 | 3,240 | 100,400 | 3,240 |
| 2024-04-25 | 3,275 | 3,310 | 3,180 | 3,230 | 106,300 | 3,230 |
| 2024-04-24 | 3,250 | 3,250 | 3,155 | 3,205 | 70,700 | 3,205 |
| 2024-04-23 | 3,180 | 3,220 | 3,160 | 3,215 | 41,300 | 3,215 |
| 2024-04-22 | 3,300 | 3,300 | 3,150 | 3,170 | 53,600 | 3,170 |
| 2024-04-19 | 3,280 | 3,325 | 3,175 | 3,260 | 93,500 | 3,260 |
| 2024-04-18 | 3,325 | 3,370 | 3,300 | 3,350 | 27,800 | 3,350 |
| 2024-04-17 | 3,300 | 3,385 | 3,270 | 3,355 | 60,300 | 3,355 |
| 2024-04-16 | 3,295 | 3,335 | 3,265 | 3,310 | 58,500 | 3,310 |
| 2024-04-15 | 3,300 | 3,365 | 3,200 | 3,300 | 162,100 | 3,300 |
| 2024-04-12 | 3,300 | 3,350 | 3,245 | 3,300 | 104,500 | 3,300 |
| 2024-04-11 | 3,170 | 3,355 | 3,170 | 3,350 | 113,400 | 3,350 |
| 2024-04-10 | 3,020 | 3,295 | 3,020 | 3,295 | 274,600 | 3,295 |
| 2024-04-09 | 3,020 | 3,030 | 3,015 | 3,025 | 54,000 | 3,025 |
| 2024-04-08 | 3,010 | 3,030 | 3,005 | 3,030 | 152,400 | 3,030 |
| 2024-04-05 | 3,005 | 3,015 | 3,005 | 3,010 | 77,300 | 3,010 |
| 2024-04-04 | 3,005 | 3,020 | 3,000 | 3,010 | 125,200 | 3,010 |
| 2024-04-03 | 3,010 | 3,030 | 2,991 | 3,000 | 290,100 | 3,000 |
| 2024-04-02 | 3,060 | 3,070 | 3,010 | 3,025 | 185,400 | 3,025 |
| 2024-04-01 | 3,075 | 3,080 | 3,060 | 3,065 | 108,100 | 3,065 |
| 2024-03-29 | 3,075 | 3,095 | 3,070 | 3,080 | 117,900 | 3,080 |
| 2024-03-28 | 3,090 | 3,110 | 3,075 | 3,080 | 111,700 | 3,080 |
| 2024-03-27 | 3,100 | 3,140 | 3,100 | 3,100 | 139,900 | 3,100 |
| 2024-03-26 | 3,080 | 3,160 | 3,060 | 3,150 | 322,300 | 3,150 |
| 2024-03-25 | 3,045 | 3,045 | 3,045 | 3,045 | 29,600 | 3,045 |
| 2024-03-22 | 2,541 | 2,541 | 2,541 | 2,541 | 13,600 | 2,541 |
| 2024-03-21 | 2,041 | 2,070 | 2,032 | 2,041 | 31,200 | 2,041 |
| 2024-03-19 | 2,000 | 2,050 | 1,981 | 2,040 | 20,800 | 2,040 |
| 2024-03-18 | 1,995 | 2,007 | 1,905 | 2,000 | 48,100 | 2,000 |
| 2024-03-15 | 1,966 | 2,011 | 1,965 | 2,011 | 53,700 | 2,011 |
| 2024-03-14 | 1,943 | 1,973 | 1,922 | 1,966 | 22,700 | 1,966 |
| 2024-03-13 | 1,970 | 1,988 | 1,910 | 1,943 | 25,200 | 1,943 |
| 2024-03-12 | 1,940 | 1,969 | 1,881 | 1,955 | 43,300 | 1,955 |
| 2024-03-11 | 1,969 | 1,969 | 1,891 | 1,927 | 29,800 | 1,927 |
| 2024-03-08 | 1,941 | 2,006 | 1,935 | 2,006 | 62,400 | 2,006 |
| 2024-03-07 | 1,910 | 1,947 | 1,909 | 1,941 | 20,900 | 1,941 |
| 2024-03-06 | 1,880 | 1,905 | 1,860 | 1,888 | 21,000 | 1,888 |
| 2024-03-05 | 1,833 | 1,890 | 1,833 | 1,880 | 18,300 | 1,880 |
| 2024-03-04 | 1,835 | 1,862 | 1,812 | 1,834 | 27,500 | 1,834 |
| 2024-03-01 | 1,833 | 1,845 | 1,807 | 1,833 | 13,600 | 1,833 |
| 2024-02-29 | 1,850 | 1,850 | 1,825 | 1,833 | 15,900 | 1,833 |
| 2024-02-28 | 1,850 | 1,885 | 1,840 | 1,865 | 16,800 | 1,865 |
| 2024-02-27 | 1,836 | 1,882 | 1,833 | 1,859 | 20,800 | 1,859 |
| 2024-02-26 | 1,829 | 1,839 | 1,792 | 1,817 | 23,200 | 1,817 |
| 2024-02-22 | 1,796 | 1,826 | 1,796 | 1,826 | 17,200 | 1,826 |
| 2024-02-21 | 1,803 | 1,818 | 1,765 | 1,780 | 11,700 | 1,780 |
| 2024-02-20 | 1,785 | 1,836 | 1,777 | 1,804 | 22,500 | 1,804 |
| 2024-02-19 | 1,767 | 1,780 | 1,753 | 1,777 | 8,300 | 1,777 |
| 2024-02-16 | 1,695 | 1,784 | 1,690 | 1,767 | 34,600 | 1,767 |
| 2024-02-15 | 1,701 | 1,706 | 1,660 | 1,675 | 19,200 | 1,675 |
| 2024-02-14 | 1,750 | 1,750 | 1,684 | 1,698 | 24,000 | 1,698 |
| 2024-02-13 | 1,688 | 1,758 | 1,688 | 1,742 | 25,800 | 1,742 |
| 2024-02-09 | 1,717 | 1,718 | 1,679 | 1,682 | 17,300 | 1,682 |
| 2024-02-08 | 1,757 | 1,759 | 1,675 | 1,718 | 19,400 | 1,718 |
| 2024-02-07 | 1,725 | 1,762 | 1,721 | 1,755 | 17,700 | 1,755 |
| 2024-02-06 | 1,734 | 1,740 | 1,718 | 1,725 | 13,100 | 1,725 |
| 2024-02-05 | 1,749 | 1,762 | 1,726 | 1,736 | 14,900 | 1,736 |
| 2024-02-02 | 1,743 | 1,745 | 1,717 | 1,740 | 13,700 | 1,740 |
| 2024-02-01 | 1,698 | 1,742 | 1,681 | 1,740 | 38,800 | 1,740 |
| 2024-01-31 | 1,680 | 1,691 | 1,647 | 1,691 | 20,400 | 1,691 |
| 2024-01-30 | 1,705 | 1,719 | 1,686 | 1,695 | 14,500 | 1,695 |
| 2024-01-29 | 1,684 | 1,711 | 1,683 | 1,705 | 8,100 | 1,705 |
| 2024-01-26 | 1,726 | 1,731 | 1,666 | 1,666 | 30,700 | 1,666 |
| 2024-01-25 | 1,678 | 1,731 | 1,678 | 1,726 | 27,200 | 1,726 |
| 2024-01-24 | 1,676 | 1,692 | 1,656 | 1,678 | 25,900 | 1,678 |
| 2024-01-23 | 1,668 | 1,680 | 1,664 | 1,676 | 11,700 | 1,676 |
| 2024-01-22 | 1,629 | 1,668 | 1,629 | 1,664 | 16,000 | 1,664 |
| 2024-01-19 | 1,614 | 1,622 | 1,587 | 1,617 | 25,000 | 1,617 |
| 2024-01-18 | 1,609 | 1,635 | 1,609 | 1,623 | 17,500 | 1,623 |
| 2024-01-17 | 1,608 | 1,640 | 1,608 | 1,609 | 20,500 | 1,609 |
| 2024-01-16 | 1,624 | 1,635 | 1,608 | 1,608 | 18,600 | 1,608 |
| 2024-01-15 | 1,570 | 1,629 | 1,570 | 1,624 | 34,100 | 1,624 |
| 2024-01-12 | 1,595 | 1,595 | 1,561 | 1,575 | 18,100 | 1,575 |
| 2024-01-11 | 1,569 | 1,595 | 1,569 | 1,592 | 27,200 | 1,592 |
| 2024-01-10 | 1,519 | 1,562 | 1,515 | 1,560 | 35,200 | 1,560 |
| 2024-01-09 | 1,493 | 1,529 | 1,493 | 1,519 | 25,400 | 1,519 |
| 2024-01-05 | 1,466 | 1,507 | 1,466 | 1,493 | 16,900 | 1,493 |
| 2024-01-04 | 1,436 | 1,488 | 1,433 | 1,466 | 39,200 | 1,466 |
分割・併合履歴 ： なし
