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
2025/08/08 2,095 2,102 2,081 2,093 19,800
2025/08/07 2,070 2,089 2,070 2,089 13,300
2025/08/06 2,062 2,095 2,062 2,094 19,700
2025/08/05 2,070 2,079 2,067 2,069 15,700
2025/08/04 2,066 2,078 2,059 2,070 13,700
2025/08/01 2,035 2,100 2,029 2,078 57,200
2025/07/31 2,012 2,039 2,012 2,035 20,500
2025/07/30 2,008 2,032 2,004 2,011 22,400
2025/07/29 2,016 2,019 2,000 2,019 13,500
2025/07/28 2,031 2,034 2,021 2,022 16,900
2025/07/25 2,040 2,040 2,017 2,027 129,000
2025/07/24 2,020 2,038 2,019 2,032 21,400
2025/07/23 2,005 2,024 1,993 2,020 52,300
2025/07/22 1,995 2,006 1,990 2,000 14,000
2025/07/18 1,992 2,001 1,987 1,998 15,200
2025/07/17 1,989 1,998 1,980 1,997 18,200
2025/07/16 1,990 2,007 1,984 2,000 19,400
2025/07/15 2,012 2,023 1,981 1,983 23,000
2025/07/14 1,980 2,003 1,980 2,003 24,400
2025/07/11 1,981 2,002 1,970 1,980 44,400
2025/07/10 1,957 1,983 1,949 1,981 56,000
2025/07/09 1,952 1,964 1,949 1,954 33,300
2025/07/08 1,954 1,960 1,946 1,960 51,000
2025/07/07 1,964 1,967 1,953 1,959 17,800
2025/07/04 1,966 1,966 1,951 1,953 11,400
2025/07/03 1,956 1,971 1,947 1,949 25,200
2025/07/02 1,966 1,990 1,950 1,950 37,800
2025/07/01 1,987 1,987 1,950 1,952 40,000
2025/06/30 2,015 2,016 1,986 1,986 35,200
2025/06/27 2,000 2,027 1,986 2,001 56,000
2025/06/26 2,027 2,057 2,027 2,048 48,000
2025/06/25 2,046 2,046 2,026 2,035 31,500
2025/06/24 2,051 2,054 2,036 2,046 17,200
2025/06/23 2,055 2,055 2,031 2,031 29,000
2025/06/20 2,063 2,070 2,042 2,043 75,100
2025/06/19 2,068 2,077 2,060 2,071 26,300
2025/06/18 2,042 2,088 2,042 2,067 30,900
2025/06/17 2,035 2,055 2,035 2,047 16,800
2025/06/16 2,040 2,055 2,028 2,043 32,100
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

このページの先頭へ