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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,050 | 2,059 | 2,026 | 2,026 | 30,800 |
| 2025/06/12 | 2,068 | 2,071 | 2,049 | 2,062 | 19,600 |
| 2025/06/11 | 2,047 | 2,075 | 2,030 | 2,070 | 48,800 |
| 2025/06/10 | 2,053 | 2,089 | 2,040 | 2,052 | 88,400 |
| 2025/06/09 | 2,056 | 2,066 | 2,047 | 2,054 | 19,400 |
| 2025/06/06 | 2,051 | 2,073 | 2,050 | 2,053 | 27,100 |
| 2025/06/05 | 2,042 | 2,065 | 2,042 | 2,065 | 20,700 |
| 2025/06/04 | 2,046 | 2,052 | 2,033 | 2,046 | 26,500 |
| 2025/06/03 | 2,056 | 2,056 | 2,037 | 2,046 | 33,600 |
| 2025/06/02 | 2,060 | 2,068 | 2,056 | 2,056 | 27,500 |
| 2025/05/30 | 2,055 | 2,075 | 2,055 | 2,068 | 28,400 |
| 2025/05/29 | 2,058 | 2,078 | 2,052 | 2,078 | 29,400 |
| 2025/05/28 | 2,068 | 2,069 | 2,047 | 2,054 | 28,000 |
| 2025/05/27 | 2,059 | 2,064 | 2,043 | 2,058 | 17,200 |
| 2025/05/26 | 2,044 | 2,064 | 2,044 | 2,059 | 17,100 |
| 2025/05/23 | 2,040 | 2,049 | 2,035 | 2,036 | 12,400 |
| 2025/05/22 | 2,012 | 2,049 | 2,011 | 2,034 | 17,800 |
| 2025/05/21 | 2,037 | 2,050 | 2,020 | 2,021 | 17,300 |
| 2025/05/20 | 2,027 | 2,033 | 2,013 | 2,024 | 21,300 |
| 2025/05/19 | 2,012 | 2,037 | 2,002 | 2,028 | 25,800 |
| 2025/05/16 | 1,994 | 2,004 | 1,967 | 2,000 | 39,800 |
| 2025/05/15 | 2,040 | 2,056 | 1,966 | 1,984 | 148,600 |
| 2025/05/14 | 2,141 | 2,161 | 2,047 | 2,075 | 41,100 |
| 2025/05/13 | 2,190 | 2,190 | 2,147 | 2,150 | 24,000 |
| 2025/05/12 | 2,100 | 2,220 | 2,100 | 2,198 | 173,400 |
| 2025/05/09 | 2,078 | 2,122 | 2,060 | 2,100 | 62,700 |
| 2025/05/08 | 2,071 | 2,078 | 2,046 | 2,064 | 20,900 |
| 2025/05/07 | 2,067 | 2,086 | 2,044 | 2,071 | 29,600 |
| 2025/05/02 | 2,051 | 2,078 | 2,034 | 2,062 | 53,900 |
| 2025/05/01 | 2,073 | 2,073 | 2,047 | 2,052 | 16,900 |
| 2025/04/30 | 2,072 | 2,075 | 2,037 | 2,067 | 29,200 |
| 2025/04/28 | 2,076 | 2,076 | 2,044 | 2,053 | 34,900 |
| 2025/04/25 | 2,040 | 2,053 | 2,037 | 2,047 | 17,200 |
| 2025/04/24 | 2,074 | 2,075 | 2,040 | 2,041 | 22,500 |
| 2025/04/23 | 2,090 | 2,090 | 2,052 | 2,062 | 32,100 |
| 2025/04/22 | 2,057 | 2,068 | 2,043 | 2,051 | 21,600 |
| 2025/04/21 | 2,050 | 2,063 | 2,039 | 2,045 | 28,800 |
| 2025/04/18 | 2,008 | 2,050 | 2,008 | 2,050 | 27,100 |
| 2025/04/17 | 1,990 | 2,001 | 1,981 | 1,997 | 24,000 |
| 2025/04/16 | 1,998 | 2,008 | 1,990 | 1,997 | 20,400 |
| 2025/04/15 | 2,019 | 2,026 | 1,970 | 1,991 | 77,600 |
| 2025/04/14 | 1,999 | 2,016 | 1,987 | 2,003 | 32,600 |
| 2025/04/11 | 1,946 | 1,990 | 1,935 | 1,990 | 41,100 |
| 2025/04/10 | 1,987 | 1,991 | 1,945 | 1,965 | 72,000 |
| 2025/04/09 | 1,886 | 1,902 | 1,842 | 1,867 | 65,000 |
| 2025/04/08 | 1,919 | 1,954 | 1,896 | 1,926 | 110,700 |
| 2025/04/07 | 1,803 | 1,880 | 1,798 | 1,839 | 80,500 |
| 2025/04/04 | 1,983 | 1,994 | 1,921 | 1,957 | 76,600 |
| 2025/04/03 | 1,996 | 2,036 | 1,988 | 2,026 | 71,200 |
| 2025/04/02 | 2,124 | 2,124 | 2,049 | 2,059 | 38,500 |
| 2025/04/01 | 2,072 | 2,129 | 2,072 | 2,104 | 57,500 |
| 2025/03/31 | 2,073 | 2,083 | 2,056 | 2,072 | 91,400 |
| 2025/03/28 | 2,078 | 2,094 | 2,058 | 2,075 | 34,500 |
| 2025/03/27 | 2,047 | 2,076 | 2,040 | 2,076 | 37,900 |
| 2025/03/26 | 2,036 | 2,047 | 2,024 | 2,047 | 47,900 |
| 2025/03/25 | 2,080 | 2,080 | 2,005 | 2,023 | 59,800 |
| 2025/03/24 | 2,026 | 2,058 | 2,017 | 2,053 | 46,300 |
| 2025/03/21 | 2,040 | 2,040 | 2,009 | 2,021 | 29,600 |
| 2025/03/19 | 1,999 | 2,036 | 1,996 | 2,033 | 44,100 |
| 2025/03/18 | 2,008 | 2,008 | 1,990 | 1,992 | 37,600 |
| 2025/03/17 | 1,999 | 2,005 | 1,991 | 1,993 | 145,900 |
| 2025/03/14 | 1,995 | 2,008 | 1,983 | 1,991 | 32,800 |
| 2025/03/13 | 1,980 | 2,005 | 1,980 | 1,995 | 27,300 |
| 2025/03/12 | 1,963 | 1,980 | 1,963 | 1,980 | 37,500 |
| 2025/03/11 | 1,957 | 1,963 | 1,936 | 1,963 | 41,800 |
| 2025/03/10 | 1,965 | 1,984 | 1,960 | 1,984 | 30,000 |
| 2025/03/07 | 1,952 | 1,966 | 1,939 | 1,966 | 46,200 |
| 2025/03/06 | 1,967 | 1,970 | 1,954 | 1,970 | 48,600 |
| 2025/03/05 | 1,927 | 1,976 | 1,922 | 1,955 | 82,200 |
| 2025/03/04 | 1,938 | 1,938 | 1,907 | 1,926 | 38,800 |
| 2025/03/03 | 1,937 | 1,942 | 1,918 | 1,938 | 35,800 |
| 2025/02/28 | 1,934 | 1,935 | 1,897 | 1,911 | 80,100 |
| 2025/02/27 | 1,967 | 1,968 | 1,934 | 1,947 | 39,400 |
| 2025/02/26 | 1,960 | 1,964 | 1,935 | 1,962 | 25,100 |
| 2025/02/25 | 1,949 | 1,982 | 1,939 | 1,960 | 61,000 |
| 2025/02/21 | 1,985 | 1,985 | 1,955 | 1,976 | 32,800 |
| 2025/02/20 | 2,020 | 2,030 | 1,985 | 1,995 | 27,500 |
| 2025/02/19 | 2,029 | 2,040 | 2,014 | 2,036 | 28,400 |
| 2025/02/18 | 2,005 | 2,039 | 2,005 | 2,027 | 39,200 |
| 2025/02/17 | 1,960 | 2,015 | 1,960 | 2,006 | 91,800 |
| 2025/02/14 | 1,946 | 1,965 | 1,914 | 1,944 | 148,400 |
| 2025/02/13 | 1,794 | 1,957 | 1,788 | 1,943 | 153,900 |
| 2025/02/12 | 1,782 | 1,797 | 1,780 | 1,792 | 34,500 |
| 2025/02/10 | 1,777 | 1,783 | 1,772 | 1,782 | 30,100 |
| 2025/02/07 | 1,777 | 1,791 | 1,766 | 1,784 | 35,400 |
| 2025/02/06 | 1,788 | 1,793 | 1,768 | 1,789 | 22,700 |
| 2025/02/05 | 1,766 | 1,785 | 1,763 | 1,782 | 53,500 |
| 2025/02/04 | 1,767 | 1,785 | 1,740 | 1,766 | 52,600 |
| 2025/02/03 | 1,755 | 1,762 | 1,736 | 1,750 | 59,900 |
| 2025/01/31 | 1,789 | 1,789 | 1,753 | 1,762 | 46,400 |
| 2025/01/30 | 1,772 | 1,792 | 1,771 | 1,792 | 47,600 |
| 2025/01/29 | 1,750 | 1,781 | 1,744 | 1,775 | 76,600 |
| 2025/01/28 | 1,715 | 1,750 | 1,715 | 1,749 | 63,900 |
| 2025/01/27 | 1,720 | 1,730 | 1,711 | 1,729 | 62,200 |
| 2025/01/24 | 1,699 | 1,721 | 1,699 | 1,709 | 53,000 |
| 2025/01/23 | 1,715 | 1,715 | 1,701 | 1,705 | 18,400 |
| 2025/01/22 | 1,701 | 1,717 | 1,699 | 1,709 | 40,200 |
| 2025/01/21 | 1,713 | 1,713 | 1,692 | 1,706 | 24,000 |
| 2025/01/20 | 1,698 | 1,711 | 1,693 | 1,710 | 25,300 |
| 2025/01/17 | 1,702 | 1,702 | 1,677 | 1,689 | 19,500 |
| 2025/01/16 | 1,705 | 1,715 | 1,701 | 1,702 | 38,800 |
| 2025/01/15 | 1,698 | 1,708 | 1,692 | 1,705 | 44,100 |
| 2025/01/14 | 1,673 | 1,693 | 1,673 | 1,692 | 39,400 |
| 2025/01/10 | 1,690 | 1,706 | 1,686 | 1,695 | 20,700 |
| 2025/01/09 | 1,689 | 1,702 | 1,684 | 1,696 | 56,600 |
| 2025/01/08 | 1,675 | 1,696 | 1,674 | 1,689 | 55,300 |
| 2025/01/07 | 1,666 | 1,680 | 1,651 | 1,672 | 55,800 |
| 2025/01/06 | 1,660 | 1,662 | 1,653 | 1,658 | 52,500 |
| 2024/12/30 | 1,657 | 1,659 | 1,643 | 1,652 | 55,300 |
| 2024/12/27 | 1,647 | 1,655 | 1,642 | 1,651 | 99,900 |
| 2024/12/26 | 1,681 | 1,693 | 1,681 | 1,687 | 76,000 |
| 2024/12/25 | 1,685 | 1,687 | 1,673 | 1,681 | 45,700 |
| 2024/12/24 | 1,677 | 1,680 | 1,669 | 1,672 | 65,600 |
| 2024/12/23 | 1,667 | 1,680 | 1,667 | 1,675 | 38,200 |
| 2024/12/20 | 1,684 | 1,687 | 1,661 | 1,664 | 59,300 |
| 2024/12/19 | 1,670 | 1,684 | 1,667 | 1,680 | 40,300 |
| 2024/12/18 | 1,695 | 1,695 | 1,680 | 1,680 | 31,900 |
| 2024/12/17 | 1,700 | 1,713 | 1,692 | 1,692 | 50,600 |
| 2024/12/16 | 1,698 | 1,698 | 1,686 | 1,692 | 40,900 |
| 2024/12/13 | 1,673 | 1,691 | 1,673 | 1,686 | 78,700 |
| 2024/12/12 | 1,683 | 1,702 | 1,682 | 1,692 | 221,000 |
| 2024/12/11 | 1,715 | 1,715 | 1,706 | 1,709 | 40,700 |
| 2024/12/10 | 1,725 | 1,725 | 1,714 | 1,714 | 45,300 |
| 2024/12/09 | 1,710 | 1,721 | 1,706 | 1,719 | 32,500 |
| 2024/12/06 | 1,709 | 1,713 | 1,693 | 1,703 | 84,200 |
| 2024/12/05 | 1,712 | 1,718 | 1,709 | 1,709 | 61,100 |
| 2024/12/04 | 1,740 | 1,758 | 1,705 | 1,709 | 186,700 |
| 2024/12/03 | 1,735 | 1,755 | 1,735 | 1,750 | 75,500 |
| 2024/12/02 | 1,734 | 1,741 | 1,729 | 1,736 | 48,200 |
| 2024/11/29 | 1,742 | 1,742 | 1,732 | 1,733 | 27,300 |
| 2024/11/28 | 1,742 | 1,753 | 1,736 | 1,742 | 40,100 |
| 2024/11/27 | 1,760 | 1,764 | 1,745 | 1,757 | 55,100 |
| 2024/11/26 | 1,742 | 1,758 | 1,742 | 1,757 | 28,900 |
| 2024/11/25 | 1,740 | 1,750 | 1,740 | 1,742 | 18,600 |
| 2024/11/22 | 1,730 | 1,745 | 1,730 | 1,737 | 30,500 |
| 2024/11/21 | 1,730 | 1,740 | 1,730 | 1,733 | 20,600 |
| 2024/11/20 | 1,734 | 1,741 | 1,728 | 1,728 | 21,100 |
| 2024/11/19 | 1,730 | 1,740 | 1,725 | 1,735 | 34,800 |
| 2024/11/18 | 1,749 | 1,789 | 1,729 | 1,730 | 55,900 |
| 2024/11/15 | 1,776 | 1,776 | 1,752 | 1,753 | 31,800 |
| 2024/11/14 | 1,765 | 1,776 | 1,759 | 1,766 | 31,700 |
| 2024/11/13 | 1,764 | 1,775 | 1,764 | 1,765 | 25,600 |
| 2024/11/12 | 1,770 | 1,784 | 1,765 | 1,765 | 27,700 |
| 2024/11/11 | 1,755 | 1,781 | 1,755 | 1,771 | 11,700 |
| 2024/11/08 | 1,765 | 1,789 | 1,765 | 1,768 | 32,900 |
| 2024/11/07 | 1,740 | 1,789 | 1,740 | 1,765 | 30,000 |
| 2024/11/06 | 1,730 | 1,758 | 1,728 | 1,736 | 18,900 |
| 2024/11/05 | 1,734 | 1,738 | 1,726 | 1,730 | 11,800 |
| 2024/11/01 | 1,729 | 1,737 | 1,727 | 1,730 | 10,500 |
| 2024/10/31 | 1,737 | 1,745 | 1,732 | 1,740 | 19,600 |
| 2024/10/30 | 1,749 | 1,759 | 1,737 | 1,741 | 36,300 |
| 2024/10/29 | 1,746 | 1,749 | 1,735 | 1,749 | 11,900 |
| 2024/10/28 | 1,714 | 1,747 | 1,704 | 1,747 | 15,300 |
| 2024/10/25 | 1,732 | 1,737 | 1,713 | 1,713 | 13,800 |
| 2024/10/24 | 1,720 | 1,730 | 1,709 | 1,714 | 29,500 |
| 2024/10/23 | 1,728 | 1,752 | 1,723 | 1,732 | 19,400 |
| 2024/10/22 | 1,758 | 1,758 | 1,725 | 1,726 | 28,500 |
| 2024/10/21 | 1,751 | 1,758 | 1,742 | 1,758 | 15,800 |
| 2024/10/18 | 1,748 | 1,752 | 1,741 | 1,742 | 23,100 |
| 2024/10/17 | 1,760 | 1,760 | 1,745 | 1,745 | 23,300 |
| 2024/10/16 | 1,759 | 1,774 | 1,755 | 1,755 | 21,900 |
| 2024/10/15 | 1,777 | 1,778 | 1,760 | 1,774 | 22,500 |
| 2024/10/11 | 1,776 | 1,783 | 1,764 | 1,764 | 24,900 |
| 2024/10/10 | 1,798 | 1,798 | 1,774 | 1,779 | 9,800 |
| 2024/10/09 | 1,799 | 1,799 | 1,780 | 1,782 | 12,300 |
| 2024/10/08 | 1,800 | 1,806 | 1,785 | 1,786 | 13,600 |
| 2024/10/07 | 1,808 | 1,812 | 1,800 | 1,806 | 21,100 |
| 2024/10/04 | 1,798 | 1,802 | 1,788 | 1,790 | 15,200 |
| 2024/10/03 | 1,800 | 1,811 | 1,789 | 1,789 | 16,100 |
| 2024/10/02 | 1,781 | 1,802 | 1,781 | 1,792 | 18,900 |
| 2024/10/01 | 1,790 | 1,800 | 1,788 | 1,797 | 19,100 |
| 2024/09/30 | 1,767 | 1,795 | 1,767 | 1,771 | 31,400 |
| 2024/09/27 | 1,827 | 1,827 | 1,795 | 1,807 | 39,700 |
| 2024/09/26 | 1,804 | 1,817 | 1,791 | 1,817 | 43,300 |
| 2024/09/25 | 1,809 | 1,811 | 1,786 | 1,795 | 18,600 |
| 2024/09/24 | 1,776 | 1,811 | 1,776 | 1,806 | 32,800 |
| 2024/09/20 | 1,767 | 1,788 | 1,765 | 1,772 | 26,500 |
| 2024/09/19 | 1,780 | 1,780 | 1,755 | 1,765 | 27,800 |
| 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 |