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
2026/01/08 2,077 2,077 2,063 2,070 49,400
2026/01/07 2,045 2,069 2,039 2,065 80,100
2026/01/06 2,055 2,055 2,040 2,045 31,200
2026/01/05 2,052 2,060 2,041 2,047 64,300
2025/12/30 2,057 2,058 2,044 2,056 44,500
2025/12/29 2,050 2,051 2,033 2,047 92,400
2025/12/26 2,095 2,100 2,086 2,087 64,100
2025/12/25 2,089 2,096 2,084 2,092 31,900
2025/12/24 2,075 2,085 2,072 2,076 42,500
2025/12/23 2,053 2,074 2,050 2,069 57,700
2025/12/22 2,056 2,061 2,048 2,050 47,200
2025/12/19 2,053 2,063 2,052 2,052 41,200
2025/12/18 2,050 2,060 2,045 2,051 25,800
2025/12/17 2,053 2,057 2,043 2,045 38,800
2025/12/16 2,071 2,071 2,052 2,052 60,300
2025/12/15 2,057 2,070 2,053 2,070 14,300
2025/12/12 2,055 2,064 2,048 2,051 27,400
2025/12/11 2,068 2,070 2,040 2,040 65,000
2025/12/10 2,077 2,079 2,067 2,067 17,000
2025/12/09 2,067 2,079 2,067 2,068 18,300
2025/12/08 2,056 2,076 2,056 2,073 15,600
2025/12/05 2,071 2,073 2,058 2,058 25,600
2025/12/04 2,065 2,080 2,064 2,071 20,500
2025/12/03 2,075 2,078 2,065 2,065 25,900
2025/12/02 2,082 2,086 2,070 2,081 25,400
2025/12/01 2,106 2,106 2,077 2,079 32,200
2025/11/28 2,100 2,109 2,090 2,090 25,500
2025/11/27 2,099 2,116 2,089 2,095 38,500
2025/11/26 2,076 2,096 2,076 2,090 19,700
2025/11/25 2,080 2,090 2,072 2,074 23,100
2025/11/21 2,046 2,077 2,046 2,076 21,700
2025/11/20 2,051 2,069 2,049 2,054 30,100
2025/11/19 2,053 2,067 2,045 2,047 21,700
2025/11/18 2,064 2,074 2,056 2,062 26,300
2025/11/17 2,078 2,080 2,063 2,065 29,100
2025/11/14 2,071 2,085 2,065 2,070 58,500
2025/11/13 2,175 2,188 2,080 2,093 49,200
2025/11/12 2,163 2,187 2,159 2,172 18,700
2025/11/11 2,153 2,163 2,145 2,160 21,100
2025/11/10 2,140 2,149 2,139 2,149 10,800
2025/11/07 2,146 2,154 2,134 2,138 10,000
2025/11/06 2,130 2,156 2,124 2,141 21,600
2025/11/05 2,128 2,149 2,110 2,126 22,200
2025/11/04 2,136 2,156 2,125 2,135 23,300
2025/10/31 2,132 2,140 2,115 2,137 18,100
2025/10/30 2,112 2,134 2,110 2,115 30,700
2025/10/29 2,169 2,169 2,113 2,113 25,700
2025/10/28 2,179 2,179 2,149 2,151 26,300
2025/10/27 2,181 2,187 2,173 2,179 14,600
2025/10/24 2,167 2,170 2,158 2,170 12,000
2025/10/23 2,154 2,168 2,152 2,153 12,900
2025/10/22 2,159 2,167 2,152 2,167 12,100
2025/10/21 2,168 2,168 2,150 2,151 12,900
2025/10/20 2,151 2,166 2,148 2,148 13,600
2025/10/17 2,140 2,148 2,121 2,125 18,500
2025/10/16 2,153 2,158 2,132 2,135 18,300
2025/10/15 2,142 2,155 2,132 2,153 11,000
2025/10/14 2,145 2,155 2,104 2,120 32,700
2025/10/10 2,160 2,184 2,141 2,142 32,600
2025/10/09 2,169 2,182 2,162 2,167 12,700
2025/10/08 2,181 2,185 2,170 2,170 13,500
2025/10/07 2,178 2,181 2,163 2,171 22,800
2025/10/06 2,178 2,178 2,152 2,178 27,300
2025/10/03 2,142 2,166 2,130 2,133 31,200
2025/10/02 2,144 2,163 2,130 2,146 28,000
2025/10/01 2,162 2,164 2,116 2,129 47,600
2025/09/30 2,201 2,201 2,168 2,180 18,700
2025/09/29 2,233 2,233 2,180 2,180 44,600
2025/09/26 2,186 2,220 2,184 2,220 27,500
2025/09/25 2,185 2,205 2,179 2,195 28,000
2025/09/24 2,166 2,197 2,155 2,185 41,600
2025/09/22 2,150 2,168 2,142 2,155 30,800
2025/09/19 2,134 2,160 2,114 2,160 59,700
2025/09/18 2,102 2,126 2,097 2,121 21,600
2025/09/17 2,121 2,122 2,098 2,098 25,400
2025/09/16 2,135 2,135 2,117 2,121 23,400
2025/09/12 2,158 2,158 2,112 2,115 30,800
2025/09/11 2,141 2,154 2,136 2,151 12,900
2025/09/10 2,136 2,159 2,132 2,141 18,700
2025/09/09 2,143 2,159 2,124 2,132 15,600
2025/09/08 2,121 2,145 2,121 2,140 20,000
2025/09/05 2,114 2,135 2,111 2,119 26,200
2025/09/04 2,135 2,135 2,103 2,114 34,100
2025/09/03 2,135 2,145 2,110 2,112 29,200
2025/09/02 2,134 2,144 2,116 2,120 20,600
2025/09/01 2,131 2,140 2,093 2,098 24,000
2025/08/29 2,097 2,120 2,097 2,113 17,000
2025/08/28 2,109 2,119 2,097 2,099 20,700
2025/08/27 2,115 2,132 2,095 2,097 28,700
2025/08/26 2,110 2,139 2,097 2,104 20,900
2025/08/25 2,155 2,155 2,109 2,109 24,200
2025/08/22 2,139 2,149 2,125 2,142 27,600
2025/08/21 2,147 2,147 2,110 2,118 19,200
2025/08/20 2,124 2,158 2,119 2,143 24,100
2025/08/19 2,129 2,144 2,127 2,138 25,800
2025/08/18 2,140 2,158 2,109 2,118 38,900
2025/08/15 2,138 2,144 2,104 2,138 40,800
2025/08/14 2,048 2,130 2,020 2,114 79,500
2025/08/13 2,100 2,122 2,070 2,098 62,100
2025/08/12 2,093 2,100 2,083 2,100 25,700
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

このページの先頭へ