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
2014/12/30 1,188 1,188 1,171 1,173 22,400
2014/12/29 1,188 1,188 1,162 1,185 54,100
2014/12/26 1,173 1,186 1,135 1,185 60,200
2014/12/25 1,188 1,195 1,184 1,189 62,400
2014/12/24 1,188 1,197 1,188 1,192 50,300
2014/12/22 1,183 1,191 1,177 1,189 67,300
2014/12/19 1,180 1,183 1,170 1,179 40,400
2014/12/18 1,149 1,163 1,142 1,158 54,100
2014/12/17 1,133 1,150 1,128 1,131 77,600
2014/12/16 1,158 1,158 1,127 1,135 78,100
2014/12/15 1,184 1,184 1,166 1,166 42,000
2014/12/12 1,195 1,195 1,173 1,174 96,700
2014/12/11 1,188 1,195 1,173 1,193 64,000
2014/12/10 1,204 1,204 1,192 1,194 70,800
2014/12/09 1,214 1,214 1,203 1,204 42,800
2014/12/08 1,218 1,225 1,210 1,217 55,500
2014/12/05 1,210 1,223 1,208 1,217 45,500
2014/12/04 1,224 1,230 1,211 1,214 46,500
2014/12/03 1,235 1,236 1,222 1,227 38,600
2014/12/02 1,205 1,228 1,205 1,226 39,600
2014/12/01 1,204 1,228 1,200 1,205 74,600
2014/11/28 1,204 1,213 1,201 1,203 50,900
2014/11/27 1,216 1,223 1,201 1,203 48,100
2014/11/26 1,211 1,227 1,209 1,216 41,600
2014/11/25 1,215 1,234 1,210 1,214 67,500
2014/11/21 1,235 1,238 1,200 1,209 178,000
2014/11/20 1,259 1,259 1,239 1,239 62,800
2014/11/19 1,233 1,267 1,233 1,254 79,500
2014/11/18 1,228 1,241 1,224 1,234 100,200
2014/11/17 1,255 1,255 1,225 1,228 92,000
2014/11/14 1,258 1,260 1,238 1,260 100,700
2014/11/13 1,229 1,253 1,229 1,249 71,600
2014/11/12 1,235 1,250 1,221 1,229 124,200
2014/11/11 1,229 1,246 1,228 1,232 63,800
2014/11/10 1,223 1,229 1,211 1,229 75,800
2014/11/07 1,218 1,235 1,205 1,221 82,100
2014/11/06 1,214 1,230 1,200 1,203 56,100
2014/11/05 1,190 1,217 1,187 1,207 74,900
2014/11/04 1,235 1,235 1,183 1,185 100,900
2014/10/31 1,179 1,205 1,170 1,195 84,200
2014/10/30 1,168 1,181 1,150 1,161 63,400
2014/10/29 1,164 1,181 1,164 1,171 34,900
2014/10/28 1,158 1,173 1,152 1,164 37,700
2014/10/27 1,186 1,186 1,153 1,169 44,200
2014/10/24 1,167 1,175 1,154 1,164 70,500
2014/10/23 1,160 1,171 1,141 1,153 58,400
2014/10/22 1,163 1,183 1,163 1,175 45,000
2014/10/21 1,170 1,184 1,146 1,163 71,000
2014/10/20 1,138 1,169 1,130 1,162 62,200
2014/10/17 1,140 1,160 1,103 1,108 120,200
2014/10/16 1,185 1,185 1,138 1,144 199,100
2014/10/15 1,210 1,235 1,188 1,206 85,700
2014/10/14 1,180 1,216 1,163 1,199 102,300
2014/10/10 1,188 1,207 1,177 1,192 98,500
2014/10/09 1,266 1,273 1,216 1,219 95,100
2014/10/08 1,238 1,270 1,231 1,259 70,900
2014/10/07 1,296 1,315 1,265 1,268 121,500
2014/10/06 1,275 1,290 1,265 1,282 79,100
2014/10/03 1,206 1,248 1,206 1,246 64,500
2014/10/02 1,231 1,245 1,221 1,225 95,200
2014/10/01 1,320 1,320 1,263 1,272 112,700
2014/09/30 1,318 1,322 1,292 1,316 85,200
2014/09/29 1,327 1,340 1,303 1,311 112,700
2014/09/26 1,270 1,318 1,270 1,318 103,300
2014/09/25 1,299 1,299 1,262 1,279 134,400
2014/09/24 1,282 1,305 1,256 1,299 106,700
2014/09/22 1,288 1,294 1,261 1,282 103,800
2014/09/19 1,320 1,325 1,283 1,298 117,900
2014/09/18 1,328 1,335 1,306 1,313 90,300
2014/09/17 1,339 1,349 1,314 1,322 80,900
2014/09/16 1,310 1,353 1,310 1,339 118,200
2014/09/12 1,356 1,366 1,306 1,312 232,700
2014/09/11 1,433 1,470 1,332 1,346 406,800
2014/09/10 1,391 1,419 1,358 1,373 107,200
2014/09/09 1,355 1,450 1,347 1,409 218,500
2014/09/08 1,320 1,347 1,315 1,342 81,200
2014/09/05 1,359 1,362 1,318 1,326 143,300
2014/09/04 1,432 1,437 1,366 1,370 148,300
2014/09/03 1,450 1,500 1,400 1,426 185,100
2014/09/02 1,365 1,428 1,365 1,423 174,700
2014/09/01 1,348 1,374 1,337 1,358 107,100
2014/08/29 1,328 1,343 1,302 1,329 101,900
2014/08/28 1,344 1,347 1,326 1,339 74,700
2014/08/27 1,336 1,344 1,315 1,338 77,100
2014/08/26 1,303 1,345 1,303 1,325 137,700
2014/08/25 1,285 1,306 1,280 1,301 85,100
2014/08/22 1,261 1,309 1,261 1,279 109,000
2014/08/21 1,276 1,283 1,258 1,265 86,000
2014/08/20 1,277 1,289 1,266 1,268 99,900
2014/08/19 1,291 1,308 1,258 1,274 124,700
2014/08/18 1,253 1,292 1,250 1,283 105,400
2014/08/15 1,256 1,265 1,239 1,253 104,500
2014/08/14 1,228 1,253 1,224 1,247 144,000
2014/08/13 1,211 1,226 1,206 1,217 97,000
2014/08/12 1,218 1,219 1,199 1,213 130,700
2014/08/11 1,194 1,210 1,176 1,209 256,100
2014/08/08 1,134 1,177 1,128 1,165 181,600
2014/08/07 1,133 1,148 1,123 1,134 52,400
2014/08/06 1,150 1,151 1,130 1,133 58,700
2014/08/05 1,168 1,175 1,150 1,151 51,000
2014/08/04 1,159 1,164 1,152 1,163 42,000
2014/08/01 1,152 1,170 1,150 1,159 44,300
2014/07/31 1,174 1,177 1,162 1,170 87,300
2014/07/30 1,170 1,184 1,165 1,172 107,200
2014/07/29 1,173 1,185 1,169 1,183 62,900
2014/07/28 1,167 1,173 1,139 1,172 73,000
2014/07/25 1,167 1,167 1,150 1,157 46,100
2014/07/24 1,162 1,171 1,152 1,161 70,000
2014/07/23 1,202 1,210 1,162 1,166 112,300
2014/07/22 1,171 1,199 1,171 1,197 137,800
2014/07/18 1,147 1,172 1,147 1,165 86,600
2014/07/17 1,161 1,176 1,151 1,174 103,600
2014/07/16 1,165 1,177 1,157 1,158 81,200
2014/07/15 1,144 1,176 1,136 1,170 138,100
2014/07/14 1,120 1,132 1,115 1,131 83,000
2014/07/11 1,112 1,118 1,095 1,111 119,200
2014/07/10 1,145 1,147 1,126 1,127 96,200
2014/07/09 1,141 1,148 1,135 1,138 112,000
2014/07/08 1,162 1,168 1,137 1,155 154,200
2014/07/07 1,180 1,207 1,161 1,162 250,600
2014/07/04 1,154 1,162 1,144 1,158 89,200
2014/07/03 1,159 1,167 1,148 1,148 83,900
2014/07/02 1,161 1,170 1,151 1,156 116,400
2014/07/01 1,164 1,168 1,134 1,159 143,400
2014/06/30 1,141 1,174 1,141 1,162 119,900
2014/06/27 1,177 1,188 1,133 1,156 144,800
2014/06/26 1,190 1,191 1,168 1,181 139,000
2014/06/25 1,204 1,214 1,191 1,200 158,300
2014/06/24 1,230 1,231 1,200 1,214 135,000
2014/06/23 1,242 1,246 1,230 1,234 107,300
2014/06/20 1,212 1,244 1,199 1,230 142,600
2014/06/19 1,199 1,225 1,196 1,219 133,000
2014/06/18 1,182 1,205 1,180 1,196 170,000
2014/06/17 1,200 1,202 1,185 1,189 102,900
2014/06/16 1,197 1,204 1,183 1,197 150,200
2014/06/13 1,196 1,205 1,178 1,202 160,500
2014/06/12 1,211 1,211 1,195 1,200 139,600
2014/06/11 1,206 1,217 1,191 1,213 177,800
2014/06/10 1,186 1,210 1,180 1,198 181,600
2014/06/09 1,172 1,205 1,164 1,174 205,500
2014/06/06 1,132 1,158 1,132 1,155 88,300
2014/06/05 1,173 1,175 1,122 1,138 176,100
2014/06/04 1,121 1,180 1,116 1,172 294,500
2014/06/03 1,114 1,130 1,105 1,116 165,000
2014/06/02 1,139 1,149 1,109 1,125 276,500
2014/05/30 1,132 1,143 1,121 1,129 273,700
2014/05/29 1,089 1,129 1,084 1,114 413,800
2014/05/28 1,068 1,082 1,058 1,065 228,700
2014/05/27 1,029 1,070 1,025 1,037 185,500
2014/05/26 1,015 1,019 1,002 1,019 88,600
2014/05/23 963 1,010 961 1,000 138,600
2014/05/22 942 954 937 952 75,100
2014/05/21 937 953 929 940 74,600
2014/05/20 954 959 936 936 86,700
2014/05/19 972 975 947 953 85,200
2014/05/16 974 984 962 967 74,100
2014/05/15 970 992 966 982 66,400
2014/05/14 1,032 1,040 971 975 165,800
2014/05/13 955 988 955 972 55,900
2014/05/12 961 965 953 955 52,000
2014/05/09 965 974 961 967 44,200
2014/05/08 982 985 971 971 50,300
2014/05/07 997 1,002 978 981 51,600
2014/05/02 1,013 1,016 997 1,002 48,600
2014/05/01 990 1,013 990 1,010 33,300
2014/04/30 997 1,005 991 997 49,500
2014/04/28 1,010 1,010 990 1,000 56,600
2014/04/25 990 1,009 988 1,007 52,100
2014/04/24 1,010 1,013 991 997 42,000
2014/04/23 1,004 1,019 1,004 1,010 45,000
2014/04/22 1,016 1,025 999 999 43,800
2014/04/21 1,025 1,037 1,012 1,017 37,400
2014/04/18 1,010 1,025 1,005 1,024 46,900
2014/04/17 999 1,030 999 1,014 70,000
2014/04/16 990 1,004 985 993 49,100
2014/04/15 986 997 975 982 33,400
2014/04/14 990 1,000 977 980 56,600
2014/04/11 998 1,005 983 992 79,700
2014/04/10 1,018 1,033 1,000 1,008 91,100
2014/04/09 975 1,009 975 1,002 100,000
2014/04/08 992 997 985 990 67,800
2014/04/07 1,002 1,020 994 997 59,800
2014/04/04 1,009 1,025 992 1,002 129,000
2014/04/03 1,016 1,029 997 1,019 134,000
2014/04/02 1,048 1,058 996 1,003 179,300
2014/04/01 1,037 1,045 1,028 1,044 90,900
2014/03/31 1,024 1,040 1,018 1,037 128,200
2014/03/28 1,011 1,017 995 1,017 140,700
2014/03/27 982 996 974 991 126,000
2014/03/26 970 991 970 982 122,600
2014/03/25 973 992 954 956 122,700
2014/03/24 929 963 921 958 117,400
2014/03/20 910 920 905 920 74,300
2014/03/19 929 929 906 912 42,600
2014/03/18 916 925 916 920 39,600
2014/03/17 910 924 900 901 62,400
2014/03/14 932 938 907 909 113,500
2014/03/13 930 943 929 938 36,300
2014/03/12 944 947 929 938 39,900
2014/03/11 944 951 942 950 22,800
2014/03/10 952 955 938 941 26,100
2014/03/07 944 953 944 950 28,600
2014/03/06 944 949 935 943 38,100
2014/03/05 950 959 945 948 53,100
2014/03/04 928 945 924 945 59,600
2014/03/03 945 959 929 933 69,800
2014/02/28 941 965 927 960 61,200
2014/02/27 954 960 950 950 26,000
2014/02/26 963 963 947 955 25,600
2014/02/25 967 972 957 963 42,200
2014/02/24 956 969 954 964 77,000
2014/02/21 952 962 943 954 71,000
2014/02/20 950 951 936 949 51,500
2014/02/19 942 958 934 953 68,000
2014/02/18 961 976 944 949 106,300
2014/02/17 932 965 924 953 188,700
2014/02/14 894 900 866 875 82,300
2014/02/13 910 911 892 893 38,100
2014/02/12 920 926 912 916 19,300
2014/02/10 920 923 912 920 28,500
2014/02/07 878 910 878 898 61,700
2014/02/06 879 895 868 877 51,300
2014/02/05 871 891 852 868 68,800
2014/02/04 878 878 849 851 119,700
2014/02/03 921 928 905 909 71,400
2014/01/31 937 949 913 934 53,300
2014/01/30 935 940 922 934 70,200
2014/01/29 920 948 918 943 83,200
2014/01/28 922 924 907 907 64,800
2014/01/27 928 933 915 916 83,400
2014/01/24 937 965 932 948 84,200
2014/01/23 965 970 943 947 89,200
2014/01/22 947 959 942 959 87,200
2014/01/21 935 955 935 940 89,600
2014/01/20 945 946 937 944 47,600
2014/01/17 930 945 923 939 81,400
2014/01/16 922 935 922 925 50,300
2014/01/15 928 937 921 923 60,700
2014/01/14 929 937 921 927 47,000
2014/01/10 930 934 920 933 71,300
2014/01/09 936 936 925 930 48,400
2014/01/08 940 940 926 937 43,000
2014/01/07 939 943 926 931 55,100
2014/01/06 922 945 921 937 116,600

このページの先頭へ