ＣＡＣ Ｈｏｌｄｉｎｇｓ(4725)の株価時系列情報
ＣＡＣ Ｈｏｌｄｉｎｇｓ(4725)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 |
|---|---|---|---|---|---|
| 2024/09/18 | 1,752 | 1,778 | 1,749 | 1,773 | 21,600 |
| 2024/09/17 | 1,736 | 1,752 | 1,731 | 1,752 | 29,800 |
| 2024/09/13 | 1,715 | 1,733 | 1,709 | 1,728 | 27,200 |
| 2024/09/12 | 1,717 | 1,742 | 1,706 | 1,714 | 35,200 |
| 2024/09/11 | 1,726 | 1,739 | 1,692 | 1,700 | 51,200 |
| 2024/09/10 | 1,735 | 1,754 | 1,725 | 1,725 | 26,100 |
| 2024/09/09 | 1,732 | 1,758 | 1,728 | 1,734 | 32,800 |
| 2024/09/06 | 1,753 | 1,767 | 1,743 | 1,745 | 20,500 |
| 2024/09/05 | 1,738 | 1,779 | 1,738 | 1,752 | 24,400 |
| 2024/09/04 | 1,750 | 1,769 | 1,742 | 1,742 | 28,900 |
| 2024/09/03 | 1,765 | 1,778 | 1,760 | 1,774 | 9,300 |
| 2024/09/02 | 1,767 | 1,782 | 1,750 | 1,757 | 15,800 |
| 2024/08/30 | 1,760 | 1,773 | 1,757 | 1,762 | 12,100 |
| 2024/08/29 | 1,766 | 1,785 | 1,752 | 1,763 | 24,600 |
| 2024/08/28 | 1,775 | 1,781 | 1,765 | 1,772 | 8,100 |
| 2024/08/27 | 1,799 | 1,799 | 1,763 | 1,785 | 8,000 |
| 2024/08/26 | 1,771 | 1,780 | 1,764 | 1,772 | 7,500 |
| 2024/08/23 | 1,777 | 1,795 | 1,772 | 1,780 | 6,600 |
| 2024/08/22 | 1,777 | 1,781 | 1,761 | 1,777 | 9,000 |
| 2024/08/21 | 1,776 | 1,781 | 1,764 | 1,778 | 20,000 |
| 2024/08/20 | 1,773 | 1,799 | 1,773 | 1,786 | 20,500 |
| 2024/08/19 | 1,775 | 1,777 | 1,753 | 1,766 | 20,900 |
| 2024/08/16 | 1,716 | 1,770 | 1,716 | 1,770 | 32,700 |
| 2024/08/15 | 1,710 | 1,719 | 1,704 | 1,708 | 13,800 |
| 2024/08/14 | 1,711 | 1,711 | 1,680 | 1,709 | 22,600 |
| 2024/08/13 | 1,672 | 1,737 | 1,672 | 1,732 | 19,100 |
| 2024/08/09 | 1,688 | 1,698 | 1,644 | 1,666 | 33,300 |
| 2024/08/08 | 1,645 | 1,692 | 1,645 | 1,648 | 34,100 |
| 2024/08/07 | 1,631 | 1,706 | 1,615 | 1,659 | 45,100 |
| 2024/08/06 | 1,680 | 1,706 | 1,634 | 1,655 | 33,200 |
| 2024/08/05 | 1,700 | 1,703 | 1,561 | 1,600 | 74,700 |
| 2024/08/02 | 1,833 | 1,846 | 1,778 | 1,778 | 55,100 |
| 2024/08/01 | 1,889 | 1,891 | 1,849 | 1,856 | 41,400 |
| 2024/07/31 | 1,853 | 1,898 | 1,852 | 1,898 | 28,400 |
| 2024/07/30 | 1,855 | 1,882 | 1,847 | 1,860 | 144,300 |
| 2024/07/29 | 1,864 | 1,874 | 1,848 | 1,855 | 30,000 |
| 2024/07/26 | 1,821 | 1,859 | 1,821 | 1,836 | 30,000 |
| 2024/07/25 | 1,858 | 1,874 | 1,816 | 1,818 | 65,400 |
| 2024/07/24 | 1,878 | 1,907 | 1,859 | 1,860 | 164,000 |
| 2024/07/23 | 1,875 | 1,918 | 1,875 | 1,907 | 37,600 |
| 2024/07/22 | 1,913 | 1,916 | 1,866 | 1,866 | 37,900 |
| 2024/07/19 | 1,924 | 1,933 | 1,907 | 1,913 | 18,200 |
| 2024/07/18 | 1,935 | 1,952 | 1,923 | 1,923 | 17,800 |
| 2024/07/17 | 1,951 | 1,967 | 1,941 | 1,944 | 20,500 |
| 2024/07/16 | 1,939 | 1,961 | 1,937 | 1,945 | 19,800 |
| 2024/07/12 | 1,932 | 1,955 | 1,931 | 1,946 | 21,800 |
| 2024/07/11 | 1,950 | 1,952 | 1,933 | 1,942 | 30,800 |
| 2024/07/10 | 1,933 | 1,956 | 1,927 | 1,942 | 65,200 |
| 2024/07/09 | 1,923 | 1,931 | 1,917 | 1,928 | 22,900 |
| 2024/07/08 | 1,922 | 1,935 | 1,914 | 1,923 | 27,600 |
| 2024/07/05 | 1,917 | 1,924 | 1,903 | 1,906 | 14,600 |
| 2024/07/04 | 1,908 | 1,920 | 1,902 | 1,917 | 18,900 |
| 2024/07/03 | 1,885 | 1,908 | 1,884 | 1,908 | 40,200 |
| 2024/07/02 | 1,878 | 1,890 | 1,865 | 1,873 | 39,800 |
| 2024/07/01 | 1,872 | 1,887 | 1,846 | 1,856 | 66,000 |
| 2024/06/28 | 1,895 | 1,905 | 1,866 | 1,872 | 45,100 |
| 2024/06/27 | 1,915 | 1,920 | 1,886 | 1,899 | 72,700 |
| 2024/06/26 | 1,937 | 1,947 | 1,932 | 1,937 | 73,400 |
| 2024/06/25 | 1,951 | 1,970 | 1,943 | 1,960 | 34,700 |
| 2024/06/24 | 1,943 | 1,943 | 1,925 | 1,939 | 23,700 |
| 2024/06/21 | 1,952 | 1,959 | 1,922 | 1,924 | 44,100 |
| 2024/06/20 | 1,951 | 1,960 | 1,933 | 1,943 | 28,800 |
| 2024/06/19 | 1,970 | 1,974 | 1,943 | 1,951 | 58,800 |
| 2024/06/18 | 1,934 | 1,954 | 1,934 | 1,954 | 24,100 |
| 2024/06/17 | 1,918 | 1,936 | 1,914 | 1,932 | 22,500 |
| 2024/06/14 | 1,913 | 1,940 | 1,913 | 1,929 | 33,000 |
| 2024/06/13 | 1,944 | 1,945 | 1,917 | 1,921 | 17,600 |
| 2024/06/12 | 1,936 | 1,946 | 1,936 | 1,936 | 10,100 |
| 2024/06/11 | 1,939 | 1,950 | 1,933 | 1,936 | 23,200 |
| 2024/06/10 | 1,945 | 1,952 | 1,937 | 1,952 | 18,500 |
| 2024/06/07 | 1,923 | 1,938 | 1,923 | 1,937 | 17,300 |
| 2024/06/06 | 1,936 | 1,939 | 1,921 | 1,923 | 21,200 |
| 2024/06/05 | 1,930 | 1,945 | 1,922 | 1,928 | 24,700 |
| 2024/06/04 | 1,939 | 1,944 | 1,930 | 1,930 | 18,400 |
| 2024/06/03 | 1,944 | 1,944 | 1,923 | 1,925 | 15,900 |
| 2024/05/31 | 1,915 | 1,929 | 1,908 | 1,925 | 25,500 |
| 2024/05/30 | 1,870 | 1,914 | 1,869 | 1,911 | 19,200 |
| 2024/05/29 | 1,900 | 1,900 | 1,874 | 1,878 | 31,800 |
| 2024/05/28 | 1,892 | 1,907 | 1,890 | 1,893 | 17,400 |
| 2024/05/27 | 1,890 | 1,910 | 1,890 | 1,892 | 18,100 |
| 2024/05/24 | 1,891 | 1,903 | 1,883 | 1,890 | 40,700 |
| 2024/05/23 | 1,921 | 1,922 | 1,905 | 1,910 | 21,800 |
| 2024/05/22 | 1,932 | 1,934 | 1,921 | 1,921 | 13,900 |
| 2024/05/21 | 1,927 | 1,947 | 1,921 | 1,931 | 23,900 |
| 2024/05/20 | 1,909 | 1,928 | 1,904 | 1,925 | 17,300 |
| 2024/05/17 | 1,897 | 1,903 | 1,889 | 1,903 | 18,300 |
| 2024/05/16 | 1,905 | 1,905 | 1,880 | 1,897 | 16,600 |
| 2024/05/15 | 1,901 | 1,923 | 1,886 | 1,892 | 45,300 |
| 2024/05/14 | 1,968 | 1,968 | 1,917 | 1,924 | 49,900 |
| 2024/05/13 | 1,970 | 1,972 | 1,957 | 1,957 | 20,400 |
| 2024/05/10 | 1,989 | 1,989 | 1,967 | 1,970 | 10,800 |
| 2024/05/09 | 1,979 | 1,984 | 1,965 | 1,978 | 12,200 |
| 2024/05/08 | 1,970 | 1,978 | 1,963 | 1,967 | 14,400 |
| 2024/05/07 | 1,994 | 1,994 | 1,971 | 1,973 | 20,700 |
| 2024/05/02 | 1,970 | 1,978 | 1,961 | 1,970 | 8,500 |
| 2024/05/01 | 1,975 | 1,979 | 1,962 | 1,970 | 13,100 |
| 2024/04/30 | 1,993 | 1,993 | 1,961 | 1,977 | 26,300 |
| 2024/04/26 | 1,963 | 1,971 | 1,953 | 1,966 | 15,000 |
| 2024/04/25 | 1,979 | 1,987 | 1,950 | 1,950 | 21,600 |
| 2024/04/24 | 1,970 | 1,994 | 1,969 | 1,986 | 33,700 |
| 2024/04/23 | 1,993 | 1,998 | 1,963 | 1,969 | 11,600 |
| 2024/04/22 | 1,968 | 1,977 | 1,960 | 1,969 | 16,300 |
| 2024/04/19 | 1,980 | 1,981 | 1,940 | 1,949 | 22,100 |
| 2024/04/18 | 1,971 | 1,988 | 1,971 | 1,980 | 11,000 |
| 2024/04/17 | 1,981 | 1,986 | 1,956 | 1,968 | 16,100 |
| 2024/04/16 | 2,010 | 2,031 | 1,974 | 1,981 | 30,500 |
| 2024/04/15 | 2,009 | 2,022 | 2,006 | 2,016 | 15,500 |
| 2024/04/12 | 2,035 | 2,038 | 2,009 | 2,009 | 21,200 |
| 2024/04/11 | 2,000 | 2,025 | 1,980 | 2,025 | 32,400 |
| 2024/04/10 | 2,013 | 2,019 | 1,994 | 1,999 | 18,600 |
| 2024/04/09 | 1,978 | 2,015 | 1,977 | 2,013 | 38,200 |
| 2024/04/08 | 1,956 | 1,979 | 1,956 | 1,974 | 25,200 |
| 2024/04/05 | 1,947 | 1,960 | 1,933 | 1,946 | 22,700 |
| 2024/04/04 | 1,953 | 1,967 | 1,927 | 1,954 | 43,100 |
| 2024/04/03 | 1,927 | 1,967 | 1,927 | 1,948 | 29,700 |
| 2024/04/02 | 1,961 | 1,980 | 1,919 | 1,941 | 51,800 |
| 2024/04/01 | 1,965 | 1,970 | 1,949 | 1,955 | 37,900 |
| 2024/03/29 | 1,884 | 1,965 | 1,882 | 1,965 | 80,900 |
| 2024/03/28 | 1,885 | 1,885 | 1,862 | 1,868 | 24,800 |
| 2024/03/27 | 1,884 | 1,884 | 1,868 | 1,871 | 23,500 |
| 2024/03/26 | 1,871 | 1,873 | 1,859 | 1,867 | 27,700 |
| 2024/03/25 | 1,896 | 1,896 | 1,863 | 1,871 | 52,300 |
| 2024/03/22 | 1,905 | 1,921 | 1,889 | 1,904 | 36,500 |
| 2024/03/21 | 1,881 | 1,899 | 1,869 | 1,888 | 50,000 |
| 2024/03/19 | 1,862 | 1,880 | 1,855 | 1,880 | 19,700 |
| 2024/03/18 | 1,854 | 1,862 | 1,851 | 1,855 | 12,400 |
| 2024/03/15 | 1,843 | 1,866 | 1,843 | 1,853 | 18,500 |
| 2024/03/14 | 1,844 | 1,853 | 1,829 | 1,853 | 24,800 |
| 2024/03/13 | 1,837 | 1,844 | 1,825 | 1,841 | 24,500 |
| 2024/03/12 | 1,812 | 1,826 | 1,784 | 1,826 | 26,100 |
| 2024/03/11 | 1,825 | 1,825 | 1,796 | 1,813 | 28,600 |
| 2024/03/08 | 1,806 | 1,837 | 1,806 | 1,829 | 22,500 |
| 2024/03/07 | 1,831 | 1,843 | 1,817 | 1,822 | 16,700 |
| 2024/03/06 | 1,805 | 1,836 | 1,805 | 1,827 | 29,200 |
| 2024/03/05 | 1,812 | 1,817 | 1,799 | 1,812 | 14,300 |
| 2024/03/04 | 1,838 | 1,838 | 1,804 | 1,809 | 24,400 |
| 2024/03/01 | 1,843 | 1,851 | 1,811 | 1,816 | 30,400 |
| 2024/02/29 | 1,853 | 1,867 | 1,839 | 1,844 | 23,000 |
| 2024/02/28 | 1,851 | 1,869 | 1,846 | 1,855 | 34,400 |
| 2024/02/27 | 1,809 | 1,866 | 1,806 | 1,859 | 97,600 |
| 2024/02/26 | 1,806 | 1,815 | 1,800 | 1,800 | 27,300 |
| 2024/02/22 | 1,794 | 1,806 | 1,786 | 1,802 | 16,800 |
| 2024/02/21 | 1,808 | 1,808 | 1,792 | 1,792 | 125,800 |
| 2024/02/20 | 1,805 | 1,809 | 1,800 | 1,800 | 12,000 |
| 2024/02/19 | 1,782 | 1,805 | 1,781 | 1,799 | 25,300 |
| 2024/02/16 | 1,758 | 1,780 | 1,755 | 1,766 | 29,300 |
| 2024/02/15 | 1,788 | 1,789 | 1,766 | 1,766 | 24,600 |
| 2024/02/14 | 1,807 | 1,807 | 1,761 | 1,776 | 48,200 |
| 2024/02/13 | 1,808 | 1,813 | 1,794 | 1,810 | 45,000 |
| 2024/02/09 | 1,782 | 1,794 | 1,782 | 1,785 | 11,000 |
| 2024/02/08 | 1,793 | 1,796 | 1,777 | 1,789 | 25,300 |
| 2024/02/07 | 1,797 | 1,802 | 1,792 | 1,795 | 11,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | 16,200 |
| 2024/02/05 | 1,790 | 1,805 | 1,789 | 1,797 | 19,700 |
| 2024/02/02 | 1,795 | 1,795 | 1,779 | 1,781 | 19,400 |
| 2024/02/01 | 1,796 | 1,801 | 1,788 | 1,792 | 20,400 |
| 2024/01/31 | 1,781 | 1,797 | 1,779 | 1,796 | 18,700 |
| 2024/01/30 | 1,798 | 1,798 | 1,780 | 1,788 | 16,100 |
| 2024/01/29 | 1,780 | 1,798 | 1,780 | 1,797 | 36,600 |
| 2024/01/26 | 1,774 | 1,784 | 1,770 | 1,773 | 30,500 |
| 2024/01/25 | 1,760 | 1,779 | 1,760 | 1,778 | 17,200 |
| 2024/01/24 | 1,751 | 1,762 | 1,750 | 1,760 | 19,000 |
| 2024/01/23 | 1,765 | 1,769 | 1,756 | 1,757 | 18,200 |
| 2024/01/22 | 1,756 | 1,766 | 1,756 | 1,761 | 23,100 |
| 2024/01/19 | 1,763 | 1,763 | 1,745 | 1,756 | 36,600 |
| 2024/01/18 | 1,750 | 1,758 | 1,745 | 1,753 | 23,400 |
| 2024/01/17 | 1,745 | 1,756 | 1,740 | 1,741 | 19,400 |
| 2024/01/16 | 1,756 | 1,765 | 1,744 | 1,744 | 21,800 |
| 2024/01/15 | 1,746 | 1,767 | 1,746 | 1,762 | 20,000 |
| 2024/01/12 | 1,762 | 1,767 | 1,743 | 1,748 | 20,600 |
| 2024/01/11 | 1,773 | 1,774 | 1,758 | 1,762 | 31,000 |
| 2024/01/10 | 1,756 | 1,774 | 1,756 | 1,769 | 32,000 |
| 2024/01/09 | 1,759 | 1,768 | 1,746 | 1,756 | 31,100 |
| 2024/01/05 | 1,742 | 1,755 | 1,742 | 1,753 | 30,800 |
| 2024/01/04 | 1,742 | 1,742 | 1,729 | 1,740 | 27,000 |
| 2023/12/29 | 1,725 | 1,739 | 1,717 | 1,739 | 31,400 |
| 2023/12/28 | 1,742 | 1,742 | 1,717 | 1,726 | 52,300 |
| 2023/12/27 | 1,773 | 1,795 | 1,772 | 1,787 | 48,400 |
| 2023/12/26 | 1,779 | 1,789 | 1,774 | 1,776 | 23,200 |
| 2023/12/25 | 1,780 | 1,782 | 1,769 | 1,780 | 21,000 |
| 2023/12/22 | 1,755 | 1,773 | 1,755 | 1,770 | 17,600 |
| 2023/12/21 | 1,755 | 1,758 | 1,747 | 1,753 | 25,300 |
| 2023/12/20 | 1,763 | 1,765 | 1,752 | 1,758 | 15,100 |
| 2023/12/19 | 1,741 | 1,763 | 1,741 | 1,763 | 19,500 |
| 2023/12/18 | 1,740 | 1,747 | 1,727 | 1,741 | 22,400 |
| 2023/12/15 | 1,760 | 1,760 | 1,737 | 1,739 | 20,200 |
| 2023/12/14 | 1,752 | 1,761 | 1,737 | 1,745 | 29,000 |
| 2023/12/13 | 1,760 | 1,763 | 1,753 | 1,759 | 18,300 |
| 2023/12/12 | 1,770 | 1,778 | 1,762 | 1,764 | 14,200 |
| 2023/12/11 | 1,746 | 1,769 | 1,746 | 1,768 | 20,600 |
| 2023/12/08 | 1,774 | 1,774 | 1,744 | 1,746 | 33,600 |
| 2023/12/07 | 1,770 | 1,779 | 1,765 | 1,775 | 18,800 |
| 2023/12/06 | 1,756 | 1,781 | 1,756 | 1,775 | 19,500 |
| 2023/12/05 | 1,775 | 1,777 | 1,758 | 1,760 | 26,400 |
| 2023/12/04 | 1,783 | 1,795 | 1,781 | 1,781 | 22,300 |
| 2023/12/01 | 1,789 | 1,789 | 1,780 | 1,788 | 15,100 |
| 2023/11/30 | 1,778 | 1,789 | 1,763 | 1,788 | 17,000 |
| 2023/11/29 | 1,755 | 1,779 | 1,755 | 1,771 | 21,600 |
| 2023/11/28 | 1,756 | 1,763 | 1,754 | 1,763 | 11,800 |
| 2023/11/27 | 1,772 | 1,772 | 1,754 | 1,757 | 12,600 |