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
2015/12/30 976 997 969 990 66,500
2015/12/29 957 976 957 976 33,900
2015/12/28 925 970 925 970 101,300
2015/12/25 950 956 940 940 62,500
2015/12/24 969 976 957 963 50,500
2015/12/22 972 976 962 968 66,900
2015/12/21 977 985 972 979 39,800
2015/12/18 989 1,004 984 986 34,100
2015/12/17 994 1,000 987 990 59,700
2015/12/16 977 987 975 983 44,800
2015/12/15 984 989 970 974 46,900
2015/12/14 970 979 969 975 43,000
2015/12/11 1,019 1,019 992 1,000 61,700
2015/12/10 985 989 981 986 28,100
2015/12/09 989 999 982 999 37,200
2015/12/08 996 1,003 985 997 51,800
2015/12/07 989 999 988 997 49,500
2015/12/04 990 995 983 994 57,000
2015/12/03 989 1,005 989 1,002 34,000
2015/12/02 991 998 987 996 47,000
2015/12/01 1,001 1,003 991 999 69,800
2015/11/30 1,025 1,025 1,001 1,009 41,200
2015/11/27 1,017 1,025 1,014 1,025 43,500
2015/11/26 1,021 1,030 1,002 1,013 49,000
2015/11/25 1,000 1,024 986 1,021 95,200
2015/11/24 989 1,006 975 1,006 111,600
2015/11/20 990 998 984 989 43,400
2015/11/19 999 1,005 993 999 29,700
2015/11/18 985 997 985 994 33,200
2015/11/17 996 1,001 990 995 18,200
2015/11/16 985 998 982 993 17,600
2015/11/13 989 997 985 992 18,500
2015/11/12 999 1,003 993 999 23,300
2015/11/11 988 996 978 995 29,300
2015/11/10 983 991 976 988 33,000
2015/11/09 990 999 973 998 56,600
2015/11/06 1,000 1,012 995 1,003 24,800
2015/11/05 1,006 1,014 990 1,011 35,300
2015/11/04 1,000 1,017 1,000 1,012 19,600
2015/11/02 992 1,000 992 998 65,200
2015/10/30 998 1,007 992 992 33,700
2015/10/29 1,003 1,009 1,002 1,009 24,600
2015/10/28 1,018 1,018 999 1,009 17,800
2015/10/27 1,019 1,019 1,005 1,012 17,000
2015/10/26 1,020 1,021 1,012 1,016 18,000
2015/10/23 1,023 1,024 1,011 1,016 22,700
2015/10/22 1,003 1,018 997 1,015 23,800
2015/10/21 996 1,003 996 1,003 16,400
2015/10/20 992 998 990 996 12,500
2015/10/19 995 995 986 992 13,900
2015/10/16 1,003 1,004 991 997 21,000
2015/10/15 988 1,003 988 999 13,800
2015/10/14 998 1,003 985 993 27,400
2015/10/13 1,000 1,003 990 1,001 16,400
2015/10/09 990 1,004 984 1,002 35,900
2015/10/08 990 990 979 982 31,700
2015/10/07 957 992 957 988 49,900
2015/10/06 952 966 944 951 40,400
2015/10/05 945 953 938 946 66,500
2015/10/02 931 939 914 938 34,200
2015/10/01 933 940 919 931 107,500
2015/09/30 918 932 914 927 48,700
2015/09/29 918 918 902 907 68,000
2015/09/28 939 942 916 936 81,600
2015/09/25 897 925 888 921 54,300
2015/09/24 898 916 889 893 46,400
2015/09/18 915 925 896 910 55,000
2015/09/17 914 933 904 916 48,300
2015/09/16 896 922 893 918 38,900
2015/09/15 876 891 870 884 28,000
2015/09/14 893 902 867 872 23,000
2015/09/11 884 895 878 893 43,400
2015/09/10 897 897 870 888 26,400
2015/09/09 880 902 879 902 34,200
2015/09/08 876 887 864 866 33,000
2015/09/07 855 876 845 876 32,500
2015/09/04 892 892 858 866 57,800
2015/09/03 885 903 884 892 61,200
2015/09/02 871 893 863 875 57,700
2015/09/01 910 920 891 893 64,300
2015/08/31 912 924 902 917 46,300
2015/08/28 895 925 892 911 72,100
2015/08/27 887 896 878 883 70,900
2015/08/26 859 870 839 867 127,100
2015/08/25 859 891 850 858 115,600
2015/08/24 942 945 902 902 129,400
2015/08/21 971 973 956 959 68,600
2015/08/20 1,005 1,006 985 985 99,600
2015/08/19 1,011 1,020 1,005 1,007 29,600
2015/08/18 1,017 1,020 1,000 1,016 41,800
2015/08/17 1,016 1,023 1,013 1,020 26,800
2015/08/14 1,010 1,020 1,008 1,016 32,100
2015/08/13 1,009 1,025 1,008 1,020 56,800
2015/08/12 1,001 1,021 998 1,019 67,500
2015/08/11 1,021 1,023 1,002 1,007 114,100
2015/08/10 1,020 1,024 1,010 1,021 70,300
2015/08/07 1,047 1,060 1,017 1,029 226,600
2015/08/06 1,098 1,105 1,091 1,097 28,900
2015/08/05 1,096 1,097 1,079 1,095 40,900
2015/08/04 1,082 1,097 1,082 1,096 29,200
2015/08/03 1,074 1,088 1,073 1,088 16,300
2015/07/31 1,077 1,085 1,073 1,078 21,400
2015/07/30 1,079 1,086 1,072 1,078 83,800
2015/07/29 1,095 1,100 1,074 1,078 39,600
2015/07/28 1,081 1,095 1,075 1,083 42,500
2015/07/27 1,111 1,112 1,087 1,094 19,500
2015/07/24 1,111 1,113 1,106 1,109 13,400
2015/07/23 1,118 1,119 1,106 1,111 18,400
2015/07/22 1,119 1,125 1,104 1,112 26,600
2015/07/21 1,125 1,132 1,119 1,128 20,700
2015/07/17 1,123 1,127 1,112 1,122 24,700
2015/07/16 1,121 1,133 1,113 1,130 31,600
2015/07/15 1,088 1,121 1,088 1,120 69,900
2015/07/14 1,091 1,099 1,080 1,087 36,800
2015/07/13 1,080 1,091 1,079 1,081 27,500
2015/07/10 1,091 1,094 1,070 1,080 56,400
2015/07/09 1,085 1,100 1,074 1,090 64,900
2015/07/08 1,126 1,140 1,107 1,108 120,500
2015/07/07 1,119 1,129 1,114 1,122 21,500
2015/07/06 1,131 1,131 1,103 1,103 52,800
2015/07/03 1,139 1,141 1,129 1,131 72,100
2015/07/02 1,141 1,148 1,130 1,139 49,600
2015/07/01 1,125 1,143 1,113 1,134 64,100
2015/06/30 1,110 1,125 1,106 1,122 62,300
2015/06/29 1,118 1,121 1,106 1,110 60,000
2015/06/26 1,119 1,135 1,111 1,130 109,600
2015/06/25 1,131 1,137 1,124 1,137 64,500
2015/06/24 1,129 1,143 1,129 1,137 66,400
2015/06/23 1,112 1,128 1,112 1,127 62,600
2015/06/22 1,112 1,117 1,103 1,114 55,900
2015/06/19 1,110 1,118 1,108 1,112 40,700
2015/06/18 1,111 1,117 1,107 1,111 35,300
2015/06/17 1,121 1,123 1,110 1,117 57,900
2015/06/16 1,126 1,133 1,123 1,124 41,200
2015/06/15 1,107 1,128 1,107 1,128 72,600
2015/06/12 1,097 1,115 1,097 1,111 87,100
2015/06/11 1,108 1,110 1,092 1,097 61,400
2015/06/10 1,096 1,104 1,096 1,099 46,700
2015/06/09 1,123 1,123 1,094 1,094 101,200
2015/06/08 1,115 1,130 1,115 1,123 46,200
2015/06/05 1,121 1,126 1,105 1,115 92,500
2015/06/04 1,131 1,133 1,120 1,129 69,700
2015/06/03 1,120 1,131 1,117 1,130 62,100
2015/06/02 1,117 1,124 1,104 1,122 78,600
2015/06/01 1,100 1,120 1,100 1,115 98,500
2015/05/29 1,100 1,105 1,095 1,100 61,600
2015/05/28 1,111 1,113 1,099 1,101 70,000
2015/05/27 1,114 1,117 1,096 1,096 118,600
2015/05/26 1,108 1,113 1,100 1,112 88,400
2015/05/25 1,086 1,114 1,086 1,108 130,200
2015/05/22 1,074 1,084 1,065 1,083 101,400
2015/05/21 1,080 1,080 1,065 1,074 122,800
2015/05/20 1,055 1,082 1,055 1,070 183,600
2015/05/19 1,052 1,054 1,045 1,050 156,700
2015/05/18 1,060 1,066 1,039 1,052 264,500
2015/05/15 1,065 1,092 1,055 1,061 501,200
2015/05/14 1,150 1,157 1,144 1,151 53,700
2015/05/13 1,139 1,155 1,133 1,153 61,700
2015/05/12 1,124 1,146 1,124 1,138 88,200
2015/05/11 1,126 1,135 1,122 1,133 88,100
2015/05/08 1,109 1,131 1,102 1,120 152,200
2015/05/07 1,095 1,116 1,093 1,103 138,100
2015/05/01 1,082 1,096 1,080 1,095 104,000
2015/04/30 1,079 1,090 1,072 1,087 84,900
2015/04/28 1,084 1,086 1,077 1,081 50,400
2015/04/27 1,096 1,100 1,075 1,082 91,800
2015/04/24 1,073 1,086 1,071 1,085 86,900
2015/04/23 1,078 1,080 1,070 1,071 101,500
2015/04/22 1,079 1,085 1,075 1,080 66,900
2015/04/21 1,079 1,082 1,072 1,076 91,800
2015/04/20 1,078 1,092 1,072 1,082 75,600
2015/04/17 1,092 1,099 1,080 1,088 119,300
2015/04/16 1,107 1,111 1,086 1,097 183,100
2015/04/15 1,122 1,125 1,108 1,110 173,500
2015/04/14 1,127 1,141 1,121 1,129 91,300
2015/04/13 1,111 1,130 1,111 1,129 108,300
2015/04/10 1,122 1,122 1,109 1,111 80,300
2015/04/09 1,131 1,131 1,113 1,122 85,100
2015/04/08 1,110 1,144 1,110 1,136 129,100
2015/04/07 1,101 1,113 1,101 1,103 84,600
2015/04/06 1,122 1,122 1,098 1,103 98,000
2015/04/03 1,119 1,136 1,118 1,123 47,700
2015/04/02 1,126 1,143 1,119 1,123 87,100
2015/04/01 1,129 1,130 1,114 1,123 60,100
2015/03/31 1,130 1,146 1,128 1,131 70,300
2015/03/30 1,131 1,135 1,115 1,131 57,400
2015/03/27 1,151 1,160 1,130 1,139 80,700
2015/03/26 1,151 1,159 1,148 1,152 56,500
2015/03/25 1,165 1,167 1,149 1,158 50,600
2015/03/24 1,152 1,172 1,146 1,161 87,000
2015/03/23 1,151 1,159 1,150 1,159 43,500
2015/03/20 1,153 1,159 1,147 1,149 83,700
2015/03/19 1,160 1,162 1,149 1,161 58,500
2015/03/18 1,139 1,167 1,135 1,155 164,200
2015/03/17 1,120 1,141 1,112 1,135 128,500
2015/03/16 1,108 1,119 1,103 1,112 64,100
2015/03/13 1,120 1,120 1,100 1,107 156,200
2015/03/12 1,077 1,100 1,072 1,100 154,300
2015/03/11 1,071 1,077 1,068 1,071 71,000
2015/03/10 1,066 1,073 1,060 1,064 73,500
2015/03/09 1,064 1,065 1,053 1,061 47,000
2015/03/06 1,066 1,066 1,053 1,054 73,300
2015/03/05 1,059 1,067 1,057 1,062 45,400
2015/03/04 1,070 1,071 1,059 1,063 57,300
2015/03/03 1,078 1,082 1,070 1,071 46,600
2015/03/02 1,072 1,087 1,069 1,079 74,600
2015/02/27 1,051 1,075 1,050 1,072 148,100
2015/02/26 1,055 1,056 1,042 1,050 97,200
2015/02/25 1,069 1,072 1,055 1,056 75,400
2015/02/24 1,071 1,078 1,066 1,068 38,000
2015/02/23 1,078 1,078 1,063 1,065 36,600
2015/02/20 1,077 1,078 1,065 1,070 72,700
2015/02/19 1,052 1,076 1,052 1,073 60,600
2015/02/18 1,033 1,053 1,031 1,052 101,600
2015/02/17 1,039 1,040 1,025 1,033 140,000
2015/02/16 1,115 1,117 1,045 1,046 255,800
2015/02/13 1,148 1,148 1,125 1,125 50,400
2015/02/12 1,152 1,164 1,146 1,150 58,100
2015/02/10 1,159 1,162 1,142 1,146 39,300
2015/02/09 1,164 1,170 1,155 1,161 36,400
2015/02/06 1,149 1,163 1,147 1,158 32,000
2015/02/05 1,135 1,145 1,131 1,143 54,700
2015/02/04 1,138 1,138 1,123 1,131 53,800
2015/02/03 1,128 1,135 1,118 1,120 37,400
2015/02/02 1,128 1,157 1,123 1,126 58,900
2015/01/30 1,129 1,140 1,121 1,133 42,100
2015/01/29 1,138 1,139 1,120 1,126 40,000
2015/01/28 1,134 1,139 1,122 1,137 26,200
2015/01/27 1,125 1,134 1,120 1,134 43,900
2015/01/26 1,110 1,121 1,110 1,121 19,600
2015/01/23 1,117 1,125 1,113 1,122 20,200
2015/01/22 1,115 1,115 1,102 1,111 41,900
2015/01/21 1,129 1,129 1,115 1,117 30,400
2015/01/20 1,120 1,127 1,112 1,126 36,700
2015/01/19 1,136 1,136 1,110 1,121 44,500
2015/01/16 1,112 1,127 1,092 1,127 135,000
2015/01/15 1,090 1,123 1,090 1,111 67,800
2015/01/14 1,090 1,108 1,089 1,100 37,400
2015/01/13 1,112 1,112 1,083 1,089 53,600
2015/01/09 1,125 1,130 1,108 1,111 54,800
2015/01/08 1,127 1,137 1,116 1,131 25,000
2015/01/07 1,126 1,127 1,107 1,118 63,600
2015/01/06 1,148 1,148 1,129 1,134 58,800
2015/01/05 1,173 1,173 1,158 1,162 26,400

このページの先頭へ