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
2004/12/30 836 842 827 831 35,400
2004/12/29 837 838 820 829 33,400
2004/12/28 834 835 801 835 70,600
2004/12/27 808 835 801 835 84,500
2004/12/24 797 809 797 809 59,000
2004/12/22 800 809 799 806 38,600
2004/12/21 810 810 799 800 43,100
2004/12/20 802 805 796 801 23,000
2004/12/17 786 820 786 810 53,700
2004/12/16 791 800 779 796 17,000
2004/12/15 800 805 782 796 20,100
2004/12/14 793 795 786 790 43,300
2004/12/13 783 791 781 784 24,900
2004/12/10 785 794 783 784 56,700
2004/12/09 797 799 785 790 31,000
2004/12/08 793 795 792 795 16,400
2004/12/07 801 808 795 796 27,200
2004/12/06 805 810 803 809 23,500
2004/12/03 802 810 795 805 35,000
2004/12/02 815 817 800 810 98,700
2004/12/01 781 803 781 800 48,600
2004/11/30 770 794 770 785 55,500
2004/11/29 769 785 769 782 24,300
2004/11/26 755 775 755 771 30,000
2004/11/25 776 776 773 775 19,400
2004/11/24 760 778 760 774 42,800
2004/11/22 769 771 761 767 24,800
2004/11/19 762 778 762 773 15,400
2004/11/18 778 780 760 769 23,500
2004/11/17 784 790 765 777 18,900
2004/11/16 795 795 770 783 21,800
2004/11/15 770 800 761 797 61,900
2004/11/12 750 781 750 779 58,900
2004/11/11 751 752 750 750 13,500
2004/11/10 753 757 752 752 10,800
2004/11/09 751 756 750 753 14,100
2004/11/08 750 754 747 750 25,200
2004/11/05 728 744 728 744 44,400
2004/11/04 740 745 738 738 21,300
2004/11/02 732 741 732 738 22,500
2004/11/01 743 743 727 736 22,500
2004/10/29 734 744 733 743 29,400
2004/10/28 747 747 735 740 21,700
2004/10/27 749 751 737 739 32,500
2004/10/26 736 751 736 741 19,900
2004/10/25 734 740 726 733 27,300
2004/10/22 735 740 734 737 25,700
2004/10/21 737 743 736 737 61,500
2004/10/20 746 749 738 740 65,800
2004/10/19 755 769 755 756 19,200
2004/10/18 761 765 754 754 18,300
2004/10/15 743 760 743 751 29,600
2004/10/14 750 753 734 743 43,700
2004/10/13 761 770 745 750 62,500
2004/10/12 797 798 767 770 10,500
2004/10/08 784 796 782 793 11,500
2004/10/07 804 804 786 794 19,400
2004/10/06 773 804 773 804 22,600
2004/10/05 773 795 773 791 26,200
2004/10/04 753 774 753 773 23,000
2004/10/01 751 760 750 756 17,800
2004/09/30 773 773 754 759 10,900
2004/09/29 773 773 750 756 15,800
2004/09/28 753 756 745 746 12,200
2004/09/27 781 781 750 754 38,800
2004/09/24 735 756 725 749 19,100
2004/09/22 765 774 760 765 19,800
2004/09/21 778 779 767 770 10,500
2004/09/17 772 785 770 784 22,200
2004/09/16 788 789 780 780 41,800
2004/09/15 792 799 790 794 29,700
2004/09/14 792 798 790 796 24,900
2004/09/13 793 798 793 796 7,200
2004/09/10 796 802 791 794 92,100
2004/09/09 808 808 793 793 8,500
2004/09/08 808 808 796 807 26,300
2004/09/07 811 811 791 800 68,900
2004/09/06 805 819 791 807 73,800
2004/09/03 810 820 797 800 24,700
2004/09/02 800 817 799 800 65,600
2004/09/01 761 815 760 815 102,300
2004/08/31 776 780 770 771 21,200
2004/08/30 757 819 754 784 63,200
2004/08/27 757 758 744 756 33,000
2004/08/26 747 759 744 758 28,200
2004/08/25 743 748 737 745 9,300
2004/08/24 749 749 735 738 36,300
2004/08/23 737 752 737 747 47,200
2004/08/20 749 750 737 737 16,100
2004/08/19 725 745 721 745 44,500
2004/08/18 726 729 719 722 79,700
2004/08/17 728 728 710 710 6,300
2004/08/16 706 713 699 700 49,100
2004/08/13 728 730 720 723 32,900
2004/08/12 720 729 720 726 24,500
2004/08/11 708 718 708 718 18,300
2004/08/10 704 719 700 706 22,000
2004/08/09 694 710 694 710 16,700
2004/08/06 684 700 684 694 16,700
2004/08/05 700 703 690 694 41,600
2004/08/04 700 704 692 699 45,300
2004/08/03 730 735 710 725 22,000
2004/08/02 722 748 719 748 44,600
2004/07/30 731 733 721 730 20,500
2004/07/29 713 713 697 711 30,200
2004/07/28 714 730 714 720 26,900
2004/07/27 720 723 715 721 57,100
2004/07/26 729 732 725 727 33,900
2004/07/23 738 738 730 734 12,500
2004/07/22 723 740 722 730 40,700
2004/07/21 730 736 725 736 40,100
2004/07/20 730 735 722 731 32,300
2004/07/16 731 734 726 734 41,600
2004/07/15 740 740 728 730 49,000
2004/07/14 745 746 730 730 44,100
2004/07/13 732 741 732 735 14,500
2004/07/12 725 742 725 742 59,900
2004/07/09 731 739 730 734 45,100
2004/07/08 750 750 738 741 28,400
2004/07/07 749 759 716 743 61,200
2004/07/06 764 764 750 753 21,800
2004/07/05 784 786 762 764 30,500
2004/07/02 771 784 771 775 56,400
2004/07/01 778 793 775 780 47,300
2004/06/30 750 765 750 764 60,500
2004/06/29 755 755 747 749 36,600
2004/06/28 740 753 740 747 57,100
2004/06/25 736 750 733 748 26,700
2004/06/24 738 745 737 743 16,800
2004/06/23 749 749 736 736 38,900
2004/06/22 750 750 739 740 35,900
2004/06/21 736 755 736 736 52,700
2004/06/18 740 742 735 738 41,600
2004/06/17 740 740 734 735 49,700
2004/06/16 736 740 732 734 51,600
2004/06/15 740 740 731 731 64,400
2004/06/14 745 745 732 732 89,400
2004/06/11 752 755 732 740 110,600
2004/06/10 742 745 736 744 21,000
2004/06/09 745 745 729 740 87,400
2004/06/08 753 760 736 736 35,600
2004/06/07 731 760 731 745 33,000
2004/06/04 745 750 732 739 18,200
2004/06/03 750 751 735 735 24,200
2004/06/02 751 755 744 750 40,900
2004/06/01 765 765 750 753 6,400
2004/05/31 764 764 745 760 20,900
2004/05/28 773 773 748 757 16,300
2004/05/27 766 774 750 755 28,900
2004/05/26 753 757 747 757 18,800
2004/05/25 760 765 745 753 13,500
2004/05/24 763 766 755 757 21,500
2004/05/21 742 760 740 753 18,300
2004/05/20 723 750 715 741 49,500
2004/05/19 714 734 712 713 43,100
2004/05/18 705 720 700 704 53,300
2004/05/17 770 771 695 709 63,700
2004/05/14 780 785 766 770 25,700
2004/05/13 795 795 780 786 25,500
2004/05/12 775 787 772 775 21,100
2004/05/11 760 787 752 762 29,900
2004/05/10 810 814 760 761 74,500
2004/05/07 820 840 817 817 42,100
2004/05/06 851 853 830 840 28,200
2004/04/30 850 870 848 851 76,100
2004/04/28 903 905 880 888 50,400
2004/04/27 896 896 869 893 63,700
2004/04/26 885 896 880 891 29,200
2004/04/23 862 880 856 880 41,900
2004/04/22 865 880 855 855 32,600
2004/04/21 881 882 862 865 34,500
2004/04/20 854 879 850 879 83,400
2004/04/19 891 900 870 884 51,900
2004/04/16 905 920 881 894 81,400
2004/04/15 932 932 891 899 101,800
2004/04/14 915 931 910 928 105,300
2004/04/13 930 930 910 911 73,600
2004/04/12 890 948 890 917 177,700
2004/04/09 865 878 862 867 72,700
2004/04/08 897 900 877 883 63,000
2004/04/07 891 920 891 907 102,800
2004/04/06 908 917 885 905 178,000
2004/04/05 885 921 883 908 281,900
2004/04/02 840 868 837 855 113,200
2004/04/01 825 842 818 832 96,500
2004/03/31 818 832 818 825 79,600
2004/03/30 824 832 824 828 64,700
2004/03/29 830 833 810 828 96,900
2004/03/26 810 826 805 825 146,900
2004/03/25 806 810 791 804 78,000
2004/03/24 804 811 801 802 146,900
2004/03/23 795 807 785 801 164,000
2004/03/22 779 803 773 792 234,300
2004/03/19 755 784 748 780 102,600
2004/03/18 760 764 752 755 95,800
2004/03/17 760 765 750 757 78,500
2004/03/16 789 801 760 768 124,900
2004/03/15 748 780 748 780 103,100
2004/03/12 750 754 739 744 134,200
2004/03/11 770 780 756 764 59,400
2004/03/10 780 782 770 782 61,200
2004/03/09 780 798 775 783 26,700
2004/03/08 795 797 781 782 54,700
2004/03/05 791 803 791 797 52,200
2004/03/04 790 800 790 795 35,500
2004/03/03 795 805 790 800 74,300
2004/03/02 813 820 804 804 90,200
2004/03/01 779 808 775 804 85,800
2004/02/27 755 781 753 779 81,800
2004/02/26 717 745 711 743 59,700
2004/02/25 730 730 714 714 32,300
2004/02/24 726 726 720 720 17,800
2004/02/23 727 733 725 726 36,200
2004/02/20 739 739 734 735 19,500
2004/02/19 747 747 739 739 16,000
2004/02/18 757 757 745 747 25,300
2004/02/17 730 754 730 747 48,400
2004/02/16 790 790 770 770 39,000
2004/02/13 766 787 760 766 46,700
2004/02/12 754 764 747 756 44,300
2004/02/10 746 747 724 724 21,500
2004/02/09 731 739 726 726 20,200
2004/02/06 736 747 732 732 22,000
2004/02/05 742 743 736 737 38,200
2004/02/04 751 759 741 742 28,100
2004/02/03 759 759 738 751 37,200
2004/02/02 756 765 756 759 31,500
2004/01/30 760 770 750 762 49,400
2004/01/29 780 780 765 770 48,700
2004/01/28 791 793 782 788 47,400
2004/01/27 794 797 791 791 28,500
2004/01/26 799 801 790 792 41,400
2004/01/23 805 805 796 798 36,800
2004/01/22 830 833 801 805 52,800
2004/01/21 835 840 828 828 34,600
2004/01/20 845 883 836 845 54,400
2004/01/19 819 840 815 832 48,400
2004/01/16 797 815 797 805 52,100
2004/01/15 808 808 790 792 44,600
2004/01/14 807 807 795 799 37,100
2004/01/13 813 813 795 797 26,200
2004/01/09 790 810 790 805 35,300
2004/01/08 782 795 780 783 24,300
2004/01/07 797 798 775 779 18,200
2004/01/06 790 805 790 796 26,600
2004/01/05 781 792 780 790 9,400

このページの先頭へ