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
2026/08/21 1,955 1,965 1,950 1,960 68,600
2026/08/20 1,947 1,962 1,943 1,956 60,200
2026/08/19 1,941 1,948 1,922 1,943 76,300
2026/08/18 1,947 1,950 1,931 1,941 36,600
2026/08/17 1,936 1,953 1,921 1,947 89,500
2026/08/14 1,896 1,952 1,891 1,936 161,700
2026/08/13 1,865 1,910 1,864 1,905 172,700
2026/08/12 1,846 1,867 1,845 1,867 60,400
2026/08/10 1,846 1,848 1,829 1,841 31,800
2026/08/07 1,820 1,842 1,820 1,841 47,400
2026/08/06 1,806 1,842 1,806 1,828 42,300
2026/08/05 1,805 1,812 1,800 1,810 31,200
2026/08/04 1,821 1,829 1,794 1,794 56,000
2026/08/03 1,840 1,840 1,817 1,819 50,800
2026/07/31 1,872 1,872 1,840 1,850 62,100
2026/07/30 1,890 1,890 1,859 1,864 134,200
2026/07/29 1,866 1,895 1,859 1,888 85,100
2026/07/28 1,855 1,861 1,848 1,854 46,700
2026/07/27 1,829 1,853 1,829 1,848 69,800
2026/07/24 1,821 1,825 1,810 1,825 33,800
2026/07/23 1,820 1,822 1,811 1,821 46,200
2026/07/22 1,830 1,830 1,815 1,824 49,600
2026/07/21 1,841 1,845 1,828 1,831 38,100
2026/07/17 1,836 1,844 1,818 1,822 66,100
2026/07/16 1,837 1,847 1,824 1,824 48,600
2026/07/15 1,830 1,837 1,824 1,835 42,600
2026/07/14 1,827 1,840 1,819 1,830 54,300
2026/07/13 1,832 1,838 1,808 1,821 47,200
2026/07/10 1,822 1,831 1,819 1,829 42,300
2026/07/09 1,823 1,833 1,809 1,815 43,300
2026/07/08 1,815 1,846 1,810 1,836 90,500
2026/07/07 1,789 1,824 1,776 1,817 159,600
2026/07/06 1,779 1,784 1,772 1,784 44,100
2026/07/03 1,775 1,781 1,763 1,774 52,100
2026/07/02 1,755 1,777 1,755 1,761 64,100
2026/07/01 1,745 1,752 1,740 1,751 37,700
2026/06/30 1,755 1,757 1,740 1,745 54,400
2026/06/29 1,747 1,757 1,731 1,742 141,200
2026/06/26 1,762 1,778 1,760 1,774 96,800
2026/06/25 1,768 1,775 1,759 1,760 56,200
2026/06/24 1,757 1,779 1,757 1,760 57,600
2026/06/23 1,775 1,778 1,752 1,755 113,100
2026/06/22 1,775 1,780 1,764 1,770 88,400
2026/06/19 1,781 1,784 1,771 1,772 40,100
2026/06/18 1,767 1,778 1,767 1,774 36,700
2026/06/17 1,779 1,786 1,766 1,766 58,300
2026/06/16 1,781 1,782 1,767 1,773 63,200
2026/06/15 1,784 1,789 1,776 1,781 36,200
2026/06/12 1,771 1,776 1,766 1,769 55,000
2026/06/11 1,778 1,785 1,767 1,771 52,500
2026/06/10 1,780 1,782 1,769 1,781 75,300
2026/06/09 1,792 1,801 1,775 1,775 57,200
2026/06/08 1,786 1,803 1,777 1,785 50,800
2026/06/05 1,780 1,809 1,780 1,802 40,000
2026/06/04 1,782 1,787 1,773 1,780 28,000
2026/06/03 1,788 1,795 1,768 1,794 37,800
2026/06/02 1,775 1,793 1,766 1,788 53,700
2026/06/01 1,792 1,793 1,772 1,775 56,600
2026/05/29 1,796 1,815 1,796 1,799 48,800
2026/05/28 1,788 1,801 1,784 1,792 43,500
2026/05/27 1,786 1,794 1,783 1,792 38,000
2026/05/26 1,781 1,787 1,775 1,783 41,700
2026/05/25 1,801 1,804 1,773 1,787 65,200
2026/05/22 1,790 1,801 1,785 1,800 29,700
2026/05/21 1,799 1,807 1,787 1,789 28,000
2026/05/20 1,810 1,814 1,777 1,787 51,200
2026/05/19 1,820 1,824 1,806 1,810 39,200
2026/05/18 1,820 1,820 1,795 1,805 45,200
2026/05/15 1,809 1,840 1,804 1,820 53,900
2026/05/14 1,801 1,830 1,772 1,800 75,900
2026/05/13 1,812 1,817 1,802 1,806 39,400
2026/05/12 1,812 1,816 1,806 1,812 26,800
2026/05/11 1,808 1,829 1,808 1,813 37,800
2026/05/08 1,818 1,821 1,804 1,804 35,800
2026/05/07 1,800 1,820 1,795 1,818 56,400
2026/05/01 1,791 1,791 1,780 1,787 39,700
2026/04/30 1,811 1,811 1,790 1,791 80,100
2026/04/28 1,807 1,816 1,804 1,816 45,400
2026/04/27 1,814 1,820 1,808 1,809 53,700
2026/04/24 1,826 1,832 1,810 1,812 45,000
2026/04/23 1,843 1,843 1,817 1,826 62,500
2026/04/22 1,850 1,855 1,843 1,843 30,400
2026/04/21 1,851 1,855 1,845 1,850 36,200
2026/04/20 1,866 1,867 1,848 1,851 43,900
2026/04/17 1,855 1,866 1,849 1,849 18,800
2026/04/16 1,862 1,875 1,852 1,854 45,300
2026/04/15 1,849 1,863 1,849 1,862 35,400
2026/04/14 1,850 1,855 1,832 1,842 49,900
2026/04/13 1,843 1,854 1,839 1,843 38,600
2026/04/10 1,866 1,875 1,851 1,851 61,300
2026/04/09 1,882 1,890 1,860 1,868 63,000
2026/04/08 1,877 1,891 1,877 1,884 67,200
2026/04/07 1,858 1,878 1,858 1,876 49,800
2026/04/06 1,844 1,862 1,844 1,858 41,300
2026/04/03 1,841 1,851 1,831 1,843 40,900
2026/03/27 1,825 1,830 1,815 1,824 54,500
2026/03/26 1,836 1,836 1,803 1,815 65,700
2026/03/25 1,828 1,840 1,828 1,832 38,800
2026/03/24 1,842 1,845 1,823 1,827 44,600
2026/03/23 1,837 1,837 1,801 1,807 113,200
2026/03/19 1,864 1,864 1,834 1,834 70,900
2026/03/18 1,870 1,880 1,865 1,880 39,100
2026/03/17 1,874 1,878 1,859 1,871 50,800
2026/03/16 1,862 1,875 1,848 1,864 58,800
2026/03/13 1,857 1,870 1,837 1,841 150,200
2026/03/12 1,887 1,887 1,859 1,872 79,700
2026/03/11 1,909 1,909 1,888 1,889 46,900
2026/03/10 1,899 1,909 1,888 1,895 66,300
2026/03/09 1,870 1,891 1,837 1,885 97,900
2026/03/06 1,891 1,894 1,870 1,882 68,400
2026/03/05 1,905 1,905 1,876 1,886 55,400
2026/03/04 1,879 1,879 1,840 1,856 112,400
2026/03/03 1,908 1,908 1,885 1,885 83,900
2026/03/02 1,927 1,927 1,905 1,907 84,400
2026/02/27 1,937 1,945 1,928 1,934 66,500
2026/02/26 1,913 1,931 1,913 1,928 55,600
2026/02/25 1,907 1,910 1,895 1,904 45,000
2026/02/24 1,906 1,906 1,888 1,899 81,300
2026/02/20 1,919 1,919 1,891 1,906 44,200
2026/02/19 1,902 1,923 1,892 1,920 176,600
2026/02/18 1,885 1,903 1,885 1,898 37,600
2026/02/17 1,902 1,902 1,869 1,882 137,200
2026/02/16 1,936 1,939 1,899 1,901 181,800
2026/02/13 1,992 2,000 1,950 1,954 109,400
2026/02/12 2,037 2,037 1,995 1,997 65,300
2026/02/10 2,015 2,044 2,015 2,035 65,200
2026/02/09 1,997 2,012 1,988 2,010 75,700
2026/02/06 1,987 1,987 1,962 1,969 86,800
2026/02/05 2,005 2,010 1,986 1,989 98,700
2026/02/04 2,006 2,009 1,990 1,993 66,600
2026/02/03 2,021 2,021 2,002 2,006 39,300
2026/02/02 2,027 2,038 2,007 2,007 54,000
2026/01/30 2,016 2,024 1,990 2,005 87,800
2026/01/29 2,006 2,023 1,987 2,016 80,400
2026/01/28 2,017 2,020 2,001 2,014 50,300
2026/01/27 2,031 2,031 2,016 2,023 63,200
2026/01/26 2,040 2,044 2,013 2,029 68,200
2026/01/23 2,056 2,066 2,046 2,049 40,100
2026/01/22 2,036 2,062 2,034 2,056 33,100
2026/01/21 2,041 2,041 2,024 2,030 69,600
2026/01/20 2,053 2,053 2,039 2,041 53,800
2026/01/19 2,079 2,079 2,051 2,053 32,600
2026/01/16 2,078 2,080 2,062 2,078 31,600
2026/01/15 2,072 2,079 2,056 2,079 43,400
2026/01/14 2,070 2,079 2,058 2,074 70,700
2026/01/13 2,064 2,075 2,058 2,064 82,500
2026/01/09 2,071 2,077 2,056 2,063 52,200
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

このページの先頭へ