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
2008/12/30 769 773 763 770 13,100
2008/12/29 751 769 749 768 34,500
2008/12/26 744 748 733 745 19,500
2008/12/25 745 770 731 746 14,300
2008/12/24 767 772 733 750 70,400
2008/12/22 777 780 753 763 63,300
2008/12/19 813 814 780 783 53,500
2008/12/18 838 852 808 823 52,200
2008/12/17 875 893 840 851 34,800
2008/12/16 880 898 865 872 43,100
2008/12/15 886 905 880 898 23,400
2008/12/12 905 906 850 864 44,900
2008/12/11 882 900 870 900 25,500
2008/12/10 884 900 866 872 16,900
2008/12/09 929 929 878 893 16,100
2008/12/08 888 920 876 919 22,300
2008/12/05 875 888 870 876 19,400
2008/12/04 853 873 848 866 21,200
2008/12/03 841 850 821 843 23,000
2008/12/02 846 847 821 821 12,000
2008/12/01 885 885 860 866 10,200
2008/11/28 897 901 855 885 23,700
2008/11/27 913 935 905 912 40,800
2008/11/26 860 918 849 903 66,800
2008/11/25 826 869 823 869 49,900
2008/11/21 753 799 733 783 49,300
2008/11/20 800 800 731 773 47,800
2008/11/19 788 808 763 796 23,300
2008/11/18 790 791 761 768 41,100
2008/11/17 811 821 790 790 38,800
2008/11/14 895 897 833 841 24,100
2008/11/13 900 907 837 857 29,300
2008/11/12 895 926 874 911 34,000
2008/11/11 904 933 881 897 56,200
2008/11/10 886 915 870 904 61,700
2008/11/07 802 860 784 839 53,700
2008/11/06 827 883 820 820 56,700
2008/11/05 890 933 853 870 71,600
2008/11/04 830 871 801 853 58,500
2008/10/31 775 799 748 777 38,600
2008/10/30 713 760 713 753 42,100
2008/10/29 730 788 707 733 77,500
2008/10/28 646 729 611 718 88,700
2008/10/27 670 670 611 636 76,000
2008/10/24 636 666 630 639 63,400
2008/10/23 651 663 624 640 118,700
2008/10/22 660 695 655 673 80,100
2008/10/21 707 707 649 666 220,800
2008/10/20 734 748 695 706 157,700
2008/10/17 738 758 723 739 80,700
2008/10/16 743 759 701 710 135,100
2008/10/15 728 799 728 799 127,100
2008/10/14 733 733 690 730 69,600
2008/10/10 630 664 630 633 94,400
2008/10/09 757 767 702 730 85,800
2008/10/08 888 897 797 797 63,800
2008/10/07 909 909 850 897 61,100
2008/10/06 899 930 871 929 79,300
2008/10/03 900 905 887 900 42,200
2008/10/02 892 914 882 900 48,000
2008/10/01 929 931 895 895 30,300
2008/09/30 929 929 902 919 36,000
2008/09/29 964 975 925 949 69,000
2008/09/26 975 981 890 929 71,400
2008/09/25 971 983 963 974 35,100
2008/09/24 972 991 960 968 62,200
2008/09/22 1,078 1,087 1,003 1,003 76,600
2008/09/19 1,100 1,106 1,056 1,078 84,200
2008/09/18 1,047 1,130 1,033 1,106 106,000
2008/09/17 1,076 1,076 1,030 1,051 65,700
2008/09/16 980 1,080 970 1,056 127,200
2008/09/12 930 1,000 910 1,000 74,100
2008/09/11 887 920 871 900 26,700
2008/09/10 882 898 870 887 28,600
2008/09/09 923 942 890 897 33,600
2008/09/08 939 955 919 933 25,700
2008/09/05 910 910 892 899 74,900
2008/09/04 990 1,002 930 930 38,800
2008/09/03 1,001 1,021 981 992 20,700
2008/09/02 1,018 1,049 993 1,003 29,600
2008/09/01 1,000 1,034 999 1,009 16,100
2008/08/29 1,000 1,013 989 1,012 29,700
2008/08/28 1,000 1,000 973 998 31,100
2008/08/27 1,047 1,047 995 1,010 57,400
2008/08/26 1,071 1,071 1,045 1,065 15,500
2008/08/25 1,068 1,090 1,051 1,081 17,800
2008/08/22 1,069 1,075 1,051 1,074 21,300
2008/08/21 1,063 1,077 1,046 1,075 25,900
2008/08/20 1,053 1,062 1,034 1,059 19,800
2008/08/19 1,023 1,055 1,020 1,048 38,100
2008/08/18 1,008 1,059 1,008 1,041 50,200
2008/08/15 1,043 1,043 999 1,021 32,000
2008/08/14 1,020 1,042 1,013 1,024 38,000
2008/08/13 1,039 1,039 998 1,015 38,200
2008/08/12 1,003 1,039 997 1,039 73,400
2008/08/11 1,005 1,025 977 993 32,100
2008/08/08 935 1,011 917 1,005 93,900
2008/08/07 921 945 894 936 101,100
2008/08/06 930 960 910 931 82,900
2008/08/05 946 947 896 900 52,900
2008/08/04 975 984 924 946 49,500
2008/08/01 999 1,003 957 982 42,400
2008/07/31 1,048 1,062 990 999 110,400
2008/07/30 1,065 1,065 1,013 1,048 130,900
2008/07/29 1,014 1,027 994 1,006 116,200
2008/07/28 1,013 1,018 996 1,017 36,700
2008/07/25 991 996 982 985 23,400
2008/07/24 986 1,000 975 996 18,100
2008/07/23 974 996 964 981 21,900
2008/07/22 969 981 946 974 21,200
2008/07/18 993 1,026 945 960 49,600
2008/07/17 985 992 970 992 12,300
2008/07/16 973 986 957 975 22,500
2008/07/15 998 1,012 983 983 27,500
2008/07/14 1,006 1,034 1,001 1,007 35,000
2008/07/11 1,007 1,020 995 997 28,100
2008/07/10 1,000 1,020 989 1,013 45,500
2008/07/09 994 1,017 971 994 44,000
2008/07/08 1,015 1,015 965 969 34,800
2008/07/07 945 1,019 945 1,019 89,200
2008/07/04 962 980 935 955 34,800
2008/07/03 943 958 925 952 34,100
2008/07/02 971 971 936 940 34,700
2008/07/01 943 974 943 971 38,500
2008/06/30 921 962 921 953 49,400
2008/06/27 931 961 920 923 98,700
2008/06/26 995 1,004 955 960 98,300
2008/06/25 1,028 1,030 988 1,004 58,400
2008/06/24 1,031 1,053 1,027 1,039 46,900
2008/06/23 1,054 1,070 1,028 1,032 32,400
2008/06/20 1,058 1,069 1,035 1,042 43,600
2008/06/19 1,071 1,078 1,061 1,062 30,900
2008/06/18 1,095 1,105 1,082 1,082 32,300
2008/06/17 1,115 1,126 1,101 1,106 50,700
2008/06/16 1,111 1,131 1,107 1,127 121,300
2008/06/13 1,105 1,111 1,087 1,105 97,400
2008/06/12 1,094 1,107 1,080 1,091 106,900
2008/06/11 1,050 1,075 1,042 1,074 59,300
2008/06/10 1,062 1,066 1,037 1,040 27,400
2008/06/09 1,060 1,071 1,060 1,062 29,100
2008/06/06 1,102 1,102 1,078 1,078 51,400
2008/06/05 1,067 1,120 1,062 1,093 58,000
2008/06/04 1,048 1,069 1,048 1,062 29,500
2008/06/03 1,056 1,068 1,035 1,047 46,600
2008/06/02 1,073 1,078 1,038 1,058 49,100
2008/05/30 1,067 1,085 1,055 1,073 42,500
2008/05/29 1,053 1,070 1,052 1,067 19,100
2008/05/28 1,050 1,100 1,032 1,057 67,100
2008/05/27 1,046 1,065 1,033 1,048 40,900
2008/05/26 1,083 1,095 1,058 1,062 36,400
2008/05/23 1,080 1,105 1,080 1,099 34,400
2008/05/22 1,097 1,108 1,076 1,100 34,800
2008/05/21 1,080 1,103 1,066 1,099 67,500
2008/05/20 1,097 1,098 1,076 1,084 40,200
2008/05/19 1,107 1,110 1,084 1,109 73,300
2008/05/16 1,105 1,107 1,072 1,087 60,300
2008/05/15 1,129 1,136 1,109 1,110 106,000
2008/05/14 1,105 1,141 1,105 1,136 148,700
2008/05/13 1,107 1,111 1,091 1,100 62,500
2008/05/12 1,072 1,125 1,072 1,115 186,100
2008/05/09 1,048 1,065 1,032 1,053 189,800
2008/05/08 1,090 1,103 1,015 1,022 199,500
2008/05/07 1,089 1,112 1,089 1,105 68,400
2008/05/02 1,096 1,103 1,090 1,101 38,600
2008/05/01 1,094 1,104 1,082 1,090 36,900
2008/04/30 1,071 1,117 1,060 1,102 104,400
2008/04/28 1,120 1,145 1,080 1,091 86,400
2008/04/25 1,098 1,109 1,080 1,104 107,800
2008/04/24 1,112 1,112 1,097 1,100 102,000
2008/04/23 1,110 1,114 1,090 1,113 103,400
2008/04/22 1,115 1,125 1,098 1,110 97,600
2008/04/21 1,111 1,120 1,090 1,111 125,500
2008/04/18 1,082 1,100 1,050 1,099 186,000
2008/04/17 1,090 1,127 1,058 1,071 258,400
2008/04/16 1,015 1,068 1,014 1,045 211,800
2008/04/15 951 1,009 941 1,003 284,000
2008/04/14 949 957 936 950 104,600
2008/04/11 995 995 938 954 235,300
2008/04/10 955 966 943 955 125,100
2008/04/09 971 986 954 974 163,000
2008/04/08 1,020 1,037 981 989 224,200
2008/04/07 990 1,016 988 1,006 135,000
2008/04/04 1,035 1,040 1,006 1,016 133,200
2008/04/03 1,046 1,070 1,029 1,049 194,800
2008/04/02 1,078 1,090 1,027 1,060 204,300
2008/04/01 1,020 1,093 1,016 1,038 473,900
2008/03/31 1,021 1,220 1,001 1,200 290,700
2008/03/28 963 1,064 959 1,060 275,600
2008/03/27 947 976 943 964 86,700
2008/03/26 900 954 886 946 164,700
2008/03/25 907 920 884 915 212,100
2008/03/24 930 930 902 917 76,600
2008/03/21 877 955 877 932 138,300
2008/03/19 816 895 816 879 142,800
2008/03/18 817 825 803 820 45,500
2008/03/17 810 843 775 837 134,000
2008/03/14 815 824 803 820 163,200
2008/03/13 763 786 751 775 126,600
2008/03/12 761 774 740 767 112,300
2008/03/11 722 753 721 753 115,300
2008/03/10 751 760 716 717 65,200
2008/03/07 750 771 721 761 127,200
2008/03/06 729 787 729 774 83,100
2008/03/05 745 767 730 732 79,000
2008/03/04 721 752 721 752 50,700
2008/03/03 727 781 727 741 66,800
2008/02/29 775 786 760 773 50,400
2008/02/28 781 800 761 783 52,900
2008/02/27 765 790 761 780 70,400
2008/02/26 776 790 754 755 31,500
2008/02/25 785 802 774 782 64,600
2008/02/22 723 763 723 761 149,900
2008/02/21 718 744 710 733 145,800
2008/02/20 727 735 706 710 152,300
2008/02/19 701 741 701 718 189,800
2008/02/18 709 709 691 709 145,500
2008/02/15 590 610 583 609 41,300
2008/02/14 567 612 560 584 56,200
2008/02/13 565 583 552 557 53,500
2008/02/12 587 592 550 553 80,200
2008/02/08 587 602 583 589 28,800
2008/02/07 594 599 581 592 65,400
2008/02/06 609 612 603 604 47,600
2008/02/05 617 619 605 612 28,900
2008/02/04 619 637 603 618 40,900
2008/02/01 612 619 603 603 33,000
2008/01/31 604 618 600 609 46,700
2008/01/30 608 619 595 599 35,700
2008/01/29 652 652 591 601 57,700
2008/01/28 601 618 593 618 35,800
2008/01/25 603 620 582 611 39,200
2008/01/24 604 604 590 596 38,300
2008/01/23 610 610 576 594 41,300
2008/01/22 610 611 562 570 54,600
2008/01/21 625 647 610 615 32,400
2008/01/18 625 638 605 626 48,600
2008/01/17 618 649 595 629 57,300
2008/01/16 631 636 581 623 85,500
2008/01/15 663 675 637 651 91,800
2008/01/11 672 684 662 667 33,500
2008/01/10 696 708 674 677 48,100
2008/01/09 699 699 675 695 37,500
2008/01/08 680 698 670 693 40,700
2008/01/07 685 710 671 693 39,700
2008/01/04 703 709 683 696 18,100

このページの先頭へ