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
2007/12/28 726 733 718 720 10,500
2007/12/27 737 746 730 742 39,600
2007/12/26 748 755 741 755 23,800
2007/12/25 745 761 720 755 42,400
2007/12/21 748 759 736 752 39,300
2007/12/20 772 772 744 749 27,500
2007/12/19 775 776 763 770 31,800
2007/12/18 770 792 760 783 35,000
2007/12/17 788 803 783 790 25,600
2007/12/14 804 818 788 797 48,000
2007/12/13 834 837 802 811 49,100
2007/12/12 831 842 825 842 46,600
2007/12/11 823 833 823 830 29,700
2007/12/10 842 845 824 827 29,400
2007/12/07 849 849 826 838 56,700
2007/12/06 837 841 824 841 18,800
2007/12/05 807 832 805 831 29,200
2007/12/04 814 833 813 827 39,300
2007/12/03 848 850 792 823 73,500
2007/11/30 830 842 822 840 52,700
2007/11/29 839 849 821 829 49,700
2007/11/28 809 830 801 829 40,700
2007/11/27 810 819 786 819 35,800
2007/11/26 800 813 795 813 28,800
2007/11/22 804 808 773 794 35,900
2007/11/21 791 817 789 805 55,200
2007/11/20 766 800 765 799 85,600
2007/11/19 771 786 756 776 29,500
2007/11/16 769 782 759 781 31,000
2007/11/15 790 790 770 785 44,200
2007/11/14 765 790 758 787 24,100
2007/11/13 782 782 740 755 49,700
2007/11/12 760 791 754 766 76,000
2007/11/09 769 804 769 780 133,900
2007/11/08 756 768 731 759 84,000
2007/11/07 770 770 754 756 36,100
2007/11/06 776 780 768 770 21,400
2007/11/05 778 789 763 770 34,400
2007/11/02 770 795 770 788 44,800
2007/11/01 805 813 784 800 61,200
2007/10/31 800 810 787 802 60,700
2007/10/30 800 809 785 801 87,800
2007/10/29 818 837 804 813 156,700
2007/10/26 770 793 767 793 134,300
2007/10/25 778 779 748 762 213,800
2007/10/24 777 810 753 798 315,900
2007/10/23 722 799 722 777 338,000
2007/10/22 661 732 656 722 482,700
2007/10/19 635 668 626 655 428,400
2007/10/18 604 626 604 619 137,000
2007/10/17 640 640 602 603 146,600
2007/10/16 638 646 637 640 75,400
2007/10/15 649 657 638 640 89,100
2007/10/12 653 654 644 645 70,800
2007/10/11 644 659 639 653 87,900
2007/10/10 646 650 638 641 122,700
2007/10/09 638 651 638 644 104,400
2007/10/05 657 665 636 636 200,200
2007/10/04 692 693 658 661 117,900
2007/10/03 631 646 627 642 48,700
2007/10/02 632 648 632 633 57,200
2007/10/01 634 638 626 631 74,100
2007/09/28 623 625 611 618 121,100
2007/09/27 612 627 600 606 184,500
2007/09/26 530 645 530 592 463,400
2007/09/25 560 560 560 560 18,600
2007/09/21 660 660 660 660 6,600
2007/09/20 790 795 749 760 38,900
2007/09/19 777 800 769 780 33,100
2007/09/18 770 772 754 760 18,200
2007/09/14 778 785 775 780 41,000
2007/09/13 800 803 785 786 39,700
2007/09/12 813 820 798 801 37,200
2007/09/11 806 814 799 808 43,500
2007/09/10 816 826 806 816 32,800
2007/09/07 826 842 826 830 29,900
2007/09/06 830 837 820 824 77,200
2007/09/05 841 843 822 823 37,400
2007/09/04 837 847 833 836 23,400
2007/09/03 865 865 834 846 38,500
2007/08/31 829 855 827 855 85,100
2007/08/30 840 846 823 830 59,800
2007/08/29 821 833 811 827 41,900
2007/08/28 846 847 830 835 25,700
2007/08/27 860 864 841 845 27,300
2007/08/24 822 860 822 845 50,700
2007/08/23 810 838 810 831 54,400
2007/08/22 838 850 811 820 75,600
2007/08/21 832 853 830 837 41,600
2007/08/20 860 870 830 831 40,200
2007/08/17 863 872 830 830 53,400
2007/08/16 894 907 851 859 98,000
2007/08/15 915 926 893 898 79,600
2007/08/14 902 922 902 916 37,900
2007/08/13 899 925 894 912 51,300
2007/08/10 903 928 892 900 81,500
2007/08/09 936 939 920 920 157,700
2007/08/08 927 942 904 919 84,400
2007/08/07 923 940 915 924 78,000
2007/08/06 937 948 919 933 69,100
2007/08/03 941 944 919 937 100,400
2007/08/02 935 957 927 950 62,900
2007/08/01 946 951 928 935 57,100
2007/07/31 955 960 946 957 53,400
2007/07/30 930 962 926 954 69,800
2007/07/27 928 952 922 930 116,900
2007/07/26 929 935 922 926 49,900
2007/07/25 912 940 910 929 108,400
2007/07/24 903 912 901 909 46,200
2007/07/23 928 932 908 908 73,600
2007/07/20 927 930 920 927 47,600
2007/07/19 926 932 920 926 37,200
2007/07/18 944 946 920 925 50,500
2007/07/17 930 938 928 936 29,800
2007/07/13 920 928 920 923 16,000
2007/07/12 921 933 920 924 33,900
2007/07/11 935 936 925 927 30,300
2007/07/10 945 949 939 943 45,200
2007/07/09 953 954 946 950 26,300
2007/07/06 971 971 948 952 38,200
2007/07/05 963 972 957 971 41,700
2007/07/04 982 986 962 963 52,900
2007/07/03 988 998 964 981 151,500
2007/07/02 1,016 1,016 995 1,009 49,400
2007/06/29 1,021 1,023 998 1,016 101,800
2007/06/28 1,033 1,040 1,005 1,029 88,600
2007/06/27 1,018 1,026 982 1,020 123,200
2007/06/26 1,040 1,049 993 1,014 104,000
2007/06/25 1,015 1,058 1,015 1,058 61,200
2007/06/22 1,023 1,032 1,020 1,032 31,400
2007/06/21 1,026 1,026 1,017 1,025 31,400
2007/06/20 1,017 1,028 1,015 1,026 31,500
2007/06/19 1,029 1,029 1,018 1,024 30,900
2007/06/18 1,020 1,029 1,015 1,028 27,900
2007/06/15 1,022 1,029 1,007 1,029 41,600
2007/06/14 1,015 1,023 1,009 1,023 33,500
2007/06/13 1,010 1,019 1,008 1,015 72,300
2007/06/12 1,017 1,017 996 1,007 48,500
2007/06/11 1,008 1,022 1,006 1,017 60,500
2007/06/08 1,012 1,013 999 1,008 71,200
2007/06/07 979 1,005 966 1,003 68,900
2007/06/06 1,005 1,005 980 984 136,200
2007/06/05 996 1,008 983 1,005 80,400
2007/06/04 1,012 1,013 986 993 108,300
2007/06/01 1,000 1,014 1,000 1,012 58,500
2007/05/31 992 1,014 992 1,014 78,700
2007/05/30 989 992 983 992 48,200
2007/05/29 988 999 976 997 52,800
2007/05/28 990 993 983 988 73,900
2007/05/25 967 981 960 980 65,400
2007/05/24 950 970 947 967 81,200
2007/05/23 935 950 935 947 49,100
2007/05/22 922 930 906 928 46,900
2007/05/21 892 925 892 917 72,100
2007/05/18 911 911 890 899 60,900
2007/05/17 906 919 904 913 47,200
2007/05/16 907 912 903 906 53,600
2007/05/15 921 928 907 913 66,500
2007/05/14 934 938 923 926 51,300
2007/05/11 910 927 906 927 67,800
2007/05/10 938 939 913 923 132,400
2007/05/09 947 955 938 941 70,300
2007/05/08 950 951 941 947 27,600
2007/05/07 960 960 944 952 45,500
2007/05/02 952 952 941 948 66,400
2007/05/01 947 954 940 951 68,900
2007/04/27 961 965 950 962 158,700
2007/04/26 939 948 925 942 169,600
2007/04/25 940 943 930 934 122,100
2007/04/24 927 936 922 934 59,600
2007/04/23 925 930 920 925 113,400
2007/04/20 930 934 920 930 67,800
2007/04/19 930 938 921 930 68,600
2007/04/18 937 938 923 932 70,900
2007/04/17 951 955 920 927 141,800
2007/04/16 942 959 942 949 68,200
2007/04/13 961 967 945 948 62,200
2007/04/12 965 966 953 961 56,200
2007/04/11 976 987 969 971 78,300
2007/04/10 980 1,000 980 990 104,700
2007/04/09 992 996 989 992 48,100
2007/04/06 997 999 990 996 69,900
2007/04/05 1,003 1,009 995 1,005 58,900
2007/04/04 991 1,007 987 1,002 58,100
2007/04/03 978 999 975 986 33,900
2007/04/02 999 1,000 974 978 89,900
2007/03/30 988 1,018 977 1,014 160,400
2007/03/29 962 1,000 956 996 114,600
2007/03/28 989 996 964 972 135,000
2007/03/27 990 996 975 979 66,900
2007/03/26 1,010 1,010 995 1,001 74,300
2007/03/23 990 1,008 983 1,005 138,000
2007/03/22 1,011 1,018 992 992 117,400
2007/03/20 997 1,020 989 999 108,100
2007/03/19 971 978 964 974 57,900
2007/03/16 963 993 956 981 132,000
2007/03/15 978 978 943 949 116,800
2007/03/14 984 984 943 948 186,000
2007/03/13 981 999 973 983 95,800
2007/03/12 979 985 968 971 97,800
2007/03/09 964 990 960 978 123,400
2007/03/08 959 969 941 965 145,100
2007/03/07 968 975 957 958 81,200
2007/03/06 951 973 942 967 80,200
2007/03/05 977 983 952 956 113,600
2007/03/02 989 1,001 989 994 82,900
2007/03/01 1,025 1,025 984 986 131,100
2007/02/28 1,009 1,013 985 995 134,700
2007/02/27 1,023 1,040 1,020 1,040 94,300
2007/02/26 1,006 1,030 1,006 1,023 96,100
2007/02/23 1,027 1,027 1,005 1,019 61,600
2007/02/22 1,027 1,032 997 1,030 119,200
2007/02/21 1,015 1,034 1,007 1,026 162,200
2007/02/20 1,000 1,024 995 1,017 107,700
2007/02/19 985 1,010 985 994 103,500
2007/02/16 980 989 966 983 130,400
2007/02/15 943 986 937 985 310,600
2007/02/14 926 948 924 936 113,000
2007/02/13 910 926 905 922 116,100
2007/02/09 902 911 897 905 72,100
2007/02/08 910 915 900 903 69,400
2007/02/07 908 914 898 909 134,100
2007/02/06 904 908 890 898 112,400
2007/02/05 891 909 884 898 115,200
2007/02/02 920 920 891 893 198,200
2007/02/01 916 934 901 913 165,400
2007/01/31 911 917 909 915 90,000
2007/01/30 924 929 907 913 161,100
2007/01/29 935 949 921 925 167,000
2007/01/26 932 941 932 936 90,000
2007/01/25 939 942 929 931 122,700
2007/01/24 940 949 929 929 253,700
2007/01/23 920 930 912 920 245,600
2007/01/22 971 975 945 950 153,500
2007/01/19 984 992 975 989 30,000
2007/01/18 988 1,003 979 986 93,400
2007/01/17 993 1,003 972 995 40,900
2007/01/16 1,020 1,030 1,006 1,013 18,100
2007/01/15 1,002 1,028 1,000 1,018 30,400
2007/01/12 991 1,020 991 1,001 41,800
2007/01/11 1,009 1,009 967 999 85,500
2007/01/10 1,039 1,040 1,010 1,015 44,300
2007/01/09 992 1,042 992 1,035 80,400
2007/01/05 983 1,000 983 989 17,200
2007/01/04 999 999 970 988 15,000

このページの先頭へ