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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/11/24 | 1,760 | 1,767 | 1,753 | 1,764 | 22,900 |
| 2023/11/22 | 1,748 | 1,763 | 1,748 | 1,751 | 10,300 |
| 2023/11/21 | 1,747 | 1,756 | 1,742 | 1,749 | 19,400 |
| 2023/11/20 | 1,750 | 1,758 | 1,734 | 1,734 | 24,500 |
| 2023/11/17 | 1,738 | 1,742 | 1,730 | 1,742 | 14,500 |
| 2023/11/16 | 1,723 | 1,741 | 1,721 | 1,732 | 16,500 |
| 2023/11/15 | 1,725 | 1,735 | 1,712 | 1,716 | 34,800 |
| 2023/11/14 | 1,718 | 1,732 | 1,712 | 1,722 | 17,100 |
| 2023/11/13 | 1,745 | 1,745 | 1,702 | 1,725 | 28,900 |
| 2023/11/10 | 1,745 | 1,755 | 1,735 | 1,754 | 15,900 |
| 2023/11/09 | 1,732 | 1,753 | 1,732 | 1,753 | 19,100 |
| 2023/11/08 | 1,761 | 1,768 | 1,735 | 1,740 | 18,800 |
| 2023/11/07 | 1,767 | 1,772 | 1,759 | 1,761 | 11,900 |
| 2023/11/06 | 1,780 | 1,780 | 1,760 | 1,771 | 26,800 |
| 2023/11/02 | 1,771 | 1,771 | 1,748 | 1,761 | 25,800 |
| 2023/11/01 | 1,765 | 1,770 | 1,750 | 1,758 | 20,900 |
| 2023/10/31 | 1,741 | 1,755 | 1,736 | 1,755 | 20,300 |
| 2023/10/30 | 1,754 | 1,754 | 1,737 | 1,741 | 14,900 |
| 2023/10/27 | 1,745 | 1,753 | 1,740 | 1,753 | 13,700 |
| 2023/10/26 | 1,735 | 1,738 | 1,720 | 1,728 | 10,900 |
| 2023/10/25 | 1,741 | 1,750 | 1,728 | 1,735 | 22,500 |
| 2023/10/24 | 1,733 | 1,736 | 1,698 | 1,736 | 23,400 |
| 2023/10/23 | 1,750 | 1,756 | 1,733 | 1,733 | 21,700 |
| 2023/10/20 | 1,750 | 1,764 | 1,750 | 1,757 | 23,500 |
| 2023/10/19 | 1,768 | 1,774 | 1,760 | 1,762 | 9,900 |
| 2023/10/18 | 1,754 | 1,772 | 1,747 | 1,772 | 16,900 |
| 2023/10/17 | 1,765 | 1,769 | 1,748 | 1,760 | 13,100 |
| 2023/10/16 | 1,752 | 1,766 | 1,741 | 1,744 | 21,500 |
| 2023/10/13 | 1,771 | 1,776 | 1,760 | 1,765 | 17,600 |
| 2023/10/12 | 1,788 | 1,788 | 1,772 | 1,786 | 16,800 |
| 2023/10/11 | 1,772 | 1,813 | 1,772 | 1,782 | 41,900 |
| 2023/10/10 | 1,745 | 1,772 | 1,745 | 1,772 | 24,900 |
| 2023/10/06 | 1,741 | 1,749 | 1,737 | 1,744 | 20,600 |
| 2023/10/05 | 1,701 | 1,740 | 1,701 | 1,737 | 38,900 |
| 2023/10/04 | 1,700 | 1,718 | 1,691 | 1,696 | 43,200 |
| 2023/10/03 | 1,764 | 1,764 | 1,731 | 1,731 | 31,400 |
| 2023/10/02 | 1,770 | 1,789 | 1,764 | 1,766 | 36,200 |
| 2023/09/29 | 1,766 | 1,772 | 1,755 | 1,763 | 23,800 |
| 2023/09/28 | 1,772 | 1,784 | 1,754 | 1,762 | 43,800 |
| 2023/09/27 | 1,755 | 1,767 | 1,749 | 1,767 | 157,600 |
| 2023/09/26 | 1,762 | 1,764 | 1,745 | 1,751 | 23,200 |
| 2023/09/25 | 1,756 | 1,770 | 1,755 | 1,761 | 19,900 |
| 2023/09/22 | 1,740 | 1,766 | 1,740 | 1,759 | 17,700 |
| 2023/09/21 | 1,760 | 1,770 | 1,753 | 1,753 | 13,600 |
| 2023/09/20 | 1,774 | 1,777 | 1,753 | 1,755 | 31,900 |
| 2023/09/19 | 1,766 | 1,786 | 1,757 | 1,786 | 35,400 |
| 2023/09/15 | 1,745 | 1,769 | 1,745 | 1,766 | 23,400 |
| 2023/09/14 | 1,750 | 1,750 | 1,739 | 1,743 | 10,500 |
| 2023/09/13 | 1,756 | 1,757 | 1,738 | 1,747 | 23,300 |
| 2023/09/12 | 1,754 | 1,765 | 1,751 | 1,759 | 10,200 |
| 2023/09/11 | 1,756 | 1,770 | 1,746 | 1,748 | 12,400 |
| 2023/09/08 | 1,767 | 1,767 | 1,746 | 1,755 | 27,900 |
| 2023/09/07 | 1,776 | 1,784 | 1,760 | 1,770 | 44,100 |
| 2023/09/06 | 1,726 | 1,789 | 1,726 | 1,780 | 75,000 |
| 2023/09/05 | 1,731 | 1,744 | 1,724 | 1,744 | 21,100 |
| 2023/09/04 | 1,718 | 1,731 | 1,712 | 1,731 | 30,300 |
| 2023/09/01 | 1,709 | 1,718 | 1,670 | 1,701 | 38,900 |
| 2023/08/31 | 1,703 | 1,717 | 1,703 | 1,709 | 19,200 |
| 2023/08/30 | 1,704 | 1,712 | 1,694 | 1,706 | 18,500 |
| 2023/08/29 | 1,692 | 1,701 | 1,692 | 1,697 | 4,100 |
| 2023/08/28 | 1,705 | 1,708 | 1,682 | 1,690 | 11,900 |
| 2023/08/25 | 1,696 | 1,696 | 1,672 | 1,684 | 15,700 |
| 2023/08/24 | 1,686 | 1,706 | 1,686 | 1,698 | 18,900 |
| 2023/08/23 | 1,661 | 1,685 | 1,661 | 1,685 | 17,000 |
| 2023/08/22 | 1,663 | 1,695 | 1,642 | 1,663 | 39,700 |
| 2023/08/21 | 1,634 | 1,682 | 1,634 | 1,654 | 45,800 |
| 2023/08/18 | 1,620 | 1,631 | 1,619 | 1,622 | 11,900 |
| 2023/08/17 | 1,645 | 1,646 | 1,618 | 1,630 | 19,500 |
| 2023/08/16 | 1,655 | 1,658 | 1,646 | 1,646 | 15,300 |
| 2023/08/15 | 1,675 | 1,675 | 1,645 | 1,651 | 19,500 |
| 2023/08/14 | 1,703 | 1,709 | 1,650 | 1,652 | 34,900 |
| 2023/08/10 | 1,712 | 1,712 | 1,687 | 1,704 | 22,000 |
| 2023/08/09 | 1,719 | 1,719 | 1,704 | 1,712 | 10,500 |
| 2023/08/08 | 1,720 | 1,730 | 1,706 | 1,719 | 11,500 |
| 2023/08/07 | 1,701 | 1,721 | 1,695 | 1,719 | 20,700 |
| 2023/08/04 | 1,691 | 1,705 | 1,691 | 1,701 | 13,300 |
| 2023/08/03 | 1,698 | 1,698 | 1,688 | 1,692 | 26,700 |
| 2023/08/02 | 1,710 | 1,710 | 1,699 | 1,706 | 16,500 |
| 2023/08/01 | 1,723 | 1,723 | 1,708 | 1,714 | 15,400 |
| 2023/07/31 | 1,722 | 1,727 | 1,709 | 1,723 | 39,700 |
| 2023/07/28 | 1,685 | 1,706 | 1,673 | 1,706 | 183,800 |
| 2023/07/27 | 1,695 | 1,698 | 1,688 | 1,698 | 29,300 |
| 2023/07/26 | 1,706 | 1,706 | 1,688 | 1,702 | 24,800 |
| 2023/07/25 | 1,692 | 1,710 | 1,682 | 1,696 | 38,600 |
| 2023/07/24 | 1,690 | 1,692 | 1,679 | 1,689 | 18,600 |
| 2023/07/21 | 1,693 | 1,695 | 1,679 | 1,684 | 27,500 |
| 2023/07/20 | 1,690 | 1,705 | 1,682 | 1,700 | 19,600 |
| 2023/07/19 | 1,686 | 1,688 | 1,676 | 1,687 | 20,700 |
| 2023/07/18 | 1,651 | 1,665 | 1,651 | 1,663 | 17,300 |
| 2023/07/14 | 1,671 | 1,672 | 1,646 | 1,659 | 16,900 |
| 2023/07/13 | 1,658 | 1,661 | 1,641 | 1,658 | 27,500 |
| 2023/07/12 | 1,683 | 1,683 | 1,654 | 1,658 | 23,200 |
| 2023/07/11 | 1,685 | 1,686 | 1,674 | 1,680 | 25,100 |
| 2023/07/10 | 1,669 | 1,689 | 1,669 | 1,672 | 38,000 |
| 2023/07/07 | 1,656 | 1,664 | 1,647 | 1,654 | 42,500 |
| 2023/07/06 | 1,686 | 1,692 | 1,669 | 1,669 | 31,600 |
| 2023/07/05 | 1,706 | 1,712 | 1,683 | 1,686 | 44,300 |
| 2023/07/04 | 1,725 | 1,737 | 1,713 | 1,718 | 22,600 |