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

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

このページの先頭へ