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
2018/12/28 930 938 921 932 23,100
2018/12/27 919 930 904 924 28,100
2018/12/26 819 894 819 889 69,800
2018/12/25 849 889 843 868 54,400
2018/12/21 963 963 912 924 34,500
2018/12/20 991 1,000 965 968 36,900
2018/12/19 992 1,007 986 1,001 17,800
2018/12/18 1,004 1,011 991 992 27,100
2018/12/17 1,015 1,025 1,013 1,014 67,700
2018/12/14 1,039 1,039 1,023 1,025 36,000
2018/12/13 1,032 1,038 1,025 1,034 19,400
2018/12/12 1,018 1,030 1,012 1,024 17,000
2018/12/11 1,041 1,041 1,008 1,011 27,200
2018/12/10 1,034 1,037 1,015 1,016 30,200
2018/12/07 1,041 1,058 1,037 1,050 24,500
2018/12/06 1,045 1,054 1,040 1,052 26,900
2018/12/05 1,045 1,066 1,044 1,058 19,500
2018/12/04 1,082 1,082 1,061 1,063 13,200
2018/12/03 1,074 1,087 1,073 1,082 21,000
2018/11/30 1,063 1,081 1,054 1,074 19,100
2018/11/29 1,076 1,080 1,061 1,067 10,600
2018/11/28 1,042 1,068 1,039 1,061 16,400
2018/11/27 1,039 1,045 1,031 1,039 14,200
2018/11/26 1,035 1,037 1,023 1,035 14,900
2018/11/22 1,025 1,032 1,018 1,030 9,600
2018/11/21 1,018 1,027 1,015 1,025 12,500
2018/11/20 1,028 1,034 1,023 1,034 6,200
2018/11/19 1,026 1,037 1,026 1,034 6,600
2018/11/16 1,046 1,048 1,027 1,029 19,100
2018/11/15 1,046 1,060 1,043 1,048 16,100
2018/11/14 1,060 1,065 1,046 1,053 41,700
2018/11/13 1,051 1,076 1,050 1,071 25,700
2018/11/12 1,038 1,082 1,036 1,081 49,400
2018/11/09 1,015 1,035 1,011 1,035 38,600
2018/11/08 1,023 1,030 1,013 1,015 19,600
2018/11/07 1,018 1,031 1,013 1,021 21,400
2018/11/06 1,008 1,020 1,008 1,013 13,400
2018/11/05 1,005 1,021 1,005 1,016 17,300
2018/11/02 1,002 1,019 1,002 1,018 25,400
2018/11/01 1,011 1,019 1,003 1,006 21,900
2018/10/31 1,010 1,018 1,003 1,007 21,900
2018/10/30 966 1,004 966 1,000 39,800
2018/10/29 1,004 1,010 975 976 32,000
2018/10/26 1,020 1,020 987 992 57,200
2018/10/25 1,033 1,039 1,015 1,015 33,900
2018/10/24 1,058 1,068 1,040 1,060 27,400
2018/10/23 1,052 1,070 1,044 1,061 35,100
2018/10/22 1,050 1,062 1,040 1,056 17,300
2018/10/19 1,054 1,056 1,047 1,051 15,100
2018/10/18 1,053 1,070 1,048 1,061 22,600
2018/10/17 1,031 1,046 1,027 1,046 33,700
2018/10/16 1,020 1,030 1,015 1,019 35,300
2018/10/15 1,037 1,040 1,021 1,021 35,600
2018/10/12 1,037 1,043 1,032 1,035 29,200
2018/10/11 1,030 1,040 1,019 1,036 65,000
2018/10/10 1,063 1,070 1,047 1,047 43,700
2018/10/09 1,091 1,103 1,057 1,058 28,100
2018/10/05 1,115 1,118 1,103 1,112 16,100
2018/10/04 1,133 1,141 1,125 1,128 12,800
2018/10/03 1,150 1,154 1,124 1,124 17,700
2018/10/02 1,148 1,161 1,146 1,152 27,800
2018/10/01 1,161 1,169 1,152 1,152 21,500
2018/09/28 1,180 1,180 1,149 1,149 31,500
2018/09/27 1,168 1,191 1,164 1,176 52,300
2018/09/26 1,139 1,162 1,137 1,162 61,400
2018/09/25 1,105 1,133 1,103 1,133 53,200
2018/09/21 1,107 1,112 1,093 1,096 63,800
2018/09/20 1,105 1,114 1,093 1,107 34,200
2018/09/19 1,092 1,104 1,091 1,103 36,300
2018/09/18 1,073 1,097 1,063 1,092 41,000
2018/09/14 1,073 1,078 1,072 1,078 27,900
2018/09/13 1,066 1,077 1,066 1,073 19,000
2018/09/12 1,070 1,075 1,058 1,075 21,900
2018/09/11 1,071 1,077 1,057 1,076 21,500
2018/09/10 1,050 1,075 1,050 1,071 22,400
2018/09/07 1,046 1,065 1,043 1,060 19,500
2018/09/06 1,049 1,059 1,039 1,055 22,400
2018/09/05 1,059 1,059 1,041 1,050 9,700
2018/09/04 1,057 1,058 1,050 1,055 7,600
2018/09/03 1,055 1,062 1,052 1,052 25,400
2018/08/31 1,059 1,059 1,049 1,050 23,000
2018/08/30 1,064 1,064 1,055 1,060 23,700
2018/08/29 1,053 1,054 1,040 1,052 40,500
2018/08/28 1,064 1,064 1,038 1,042 58,400
2018/08/27 1,068 1,068 1,051 1,059 22,000
2018/08/24 1,044 1,049 1,038 1,049 8,500
2018/08/23 1,034 1,034 1,022 1,033 19,600
2018/08/22 1,020 1,040 1,016 1,037 17,100
2018/08/21 1,027 1,028 1,013 1,020 17,900
2018/08/20 1,028 1,031 1,020 1,025 17,600
2018/08/17 1,031 1,036 1,024 1,026 60,700
2018/08/16 1,030 1,031 1,023 1,029 13,900
2018/08/15 1,048 1,049 1,029 1,038 17,000
2018/08/14 1,040 1,050 1,033 1,050 12,800
2018/08/13 1,028 1,049 1,028 1,036 31,800
2018/08/10 1,045 1,052 1,021 1,047 46,600
2018/08/09 1,052 1,053 1,041 1,045 38,300
2018/08/08 1,050 1,060 1,050 1,051 24,500
2018/08/07 1,062 1,062 1,049 1,062 19,700
2018/08/06 1,067 1,081 1,062 1,064 23,800
2018/08/03 1,078 1,080 1,071 1,076 21,400
2018/08/02 1,076 1,080 1,065 1,077 26,100
2018/08/01 1,080 1,084 1,067 1,076 21,600
2018/07/31 1,071 1,082 1,069 1,079 17,300
2018/07/30 1,076 1,080 1,068 1,080 7,600
2018/07/27 1,082 1,084 1,063 1,076 22,000
2018/07/26 1,077 1,080 1,070 1,080 17,300
2018/07/25 1,072 1,077 1,068 1,076 35,400
2018/07/24 1,066 1,072 1,061 1,067 12,000
2018/07/23 1,063 1,068 1,059 1,064 14,200
2018/07/20 1,063 1,071 1,060 1,063 8,500
2018/07/19 1,075 1,075 1,063 1,072 17,000
2018/07/18 1,064 1,071 1,060 1,071 19,000
2018/07/17 1,068 1,074 1,063 1,066 19,100
2018/07/13 1,052 1,055 1,047 1,051 16,500
2018/07/12 1,047 1,057 1,039 1,047 23,700
2018/07/11 1,051 1,057 1,044 1,046 16,800
2018/07/10 1,059 1,063 1,051 1,051 23,900
2018/07/09 1,050 1,058 1,041 1,057 17,700
2018/07/06 1,036 1,062 1,036 1,054 43,000
2018/07/05 1,046 1,046 1,032 1,037 32,000
2018/07/04 1,052 1,054 1,036 1,047 30,600
2018/07/03 1,071 1,071 1,054 1,057 22,900
2018/07/02 1,092 1,098 1,065 1,070 23,400
2018/06/29 1,070 1,092 1,060 1,085 31,200
2018/06/28 1,070 1,070 1,051 1,070 18,600
2018/06/27 1,074 1,075 1,060 1,074 23,200
2018/06/26 1,065 1,078 1,057 1,078 48,100
2018/06/25 1,085 1,086 1,067 1,067 41,900
2018/06/22 1,064 1,087 1,063 1,081 52,800
2018/06/21 1,060 1,071 1,060 1,064 23,100
2018/06/20 1,069 1,069 1,053 1,063 22,300
2018/06/19 1,082 1,084 1,068 1,073 17,300
2018/06/18 1,096 1,098 1,077 1,088 18,000
2018/06/15 1,093 1,096 1,090 1,096 13,300
2018/06/14 1,099 1,101 1,088 1,093 31,300
2018/06/13 1,101 1,105 1,097 1,098 14,800
2018/06/12 1,107 1,107 1,098 1,099 12,600
2018/06/11 1,103 1,107 1,086 1,100 28,900
2018/06/08 1,097 1,104 1,092 1,102 35,600
2018/06/07 1,096 1,105 1,090 1,105 27,600
2018/06/06 1,092 1,094 1,086 1,090 12,600
2018/06/05 1,098 1,099 1,085 1,092 24,100
2018/06/04 1,092 1,097 1,087 1,096 23,700
2018/06/01 1,076 1,083 1,067 1,080 30,300
2018/05/31 1,072 1,080 1,066 1,073 25,800
2018/05/30 1,067 1,078 1,060 1,070 20,500
2018/05/29 1,076 1,082 1,067 1,071 19,300
2018/05/28 1,075 1,075 1,069 1,074 17,300
2018/05/25 1,065 1,072 1,062 1,067 11,900
2018/05/24 1,062 1,070 1,061 1,065 15,400
2018/05/23 1,069 1,076 1,063 1,064 34,200
2018/05/22 1,071 1,073 1,062 1,069 29,500
2018/05/21 1,077 1,084 1,070 1,070 25,000
2018/05/18 1,073 1,076 1,065 1,076 10,800
2018/05/17 1,074 1,078 1,061 1,064 31,300
2018/05/16 1,069 1,073 1,062 1,064 29,900
2018/05/15 1,081 1,081 1,057 1,064 63,700
2018/05/14 1,081 1,086 1,066 1,070 52,500
2018/05/11 1,098 1,101 1,085 1,093 28,200
2018/05/10 1,106 1,107 1,093 1,098 18,900
2018/05/09 1,105 1,118 1,101 1,106 27,900
2018/05/08 1,108 1,108 1,096 1,097 18,300
2018/05/07 1,101 1,102 1,091 1,097 34,000
2018/05/02 1,096 1,096 1,082 1,094 14,300
2018/05/01 1,098 1,101 1,084 1,096 12,200
2018/04/27 1,115 1,115 1,096 1,107 34,100
2018/04/26 1,081 1,120 1,079 1,105 65,900
2018/04/25 1,074 1,082 1,065 1,076 23,100
2018/04/24 1,075 1,083 1,075 1,082 9,200
2018/04/23 1,076 1,078 1,066 1,075 17,800
2018/04/20 1,072 1,080 1,070 1,072 16,600
2018/04/19 1,063 1,074 1,057 1,072 18,300
2018/04/18 1,049 1,058 1,045 1,057 32,100
2018/04/17 1,060 1,064 1,043 1,044 20,200
2018/04/16 1,060 1,062 1,049 1,060 18,600
2018/04/13 1,052 1,061 1,048 1,052 21,500
2018/04/12 1,044 1,067 1,038 1,046 86,600
2018/04/11 1,042 1,044 1,031 1,031 33,400
2018/04/10 1,038 1,048 1,037 1,042 21,800
2018/04/09 1,045 1,087 1,027 1,033 113,400
2018/04/06 1,073 1,078 1,044 1,047 35,100
2018/04/05 1,070 1,078 1,064 1,068 25,300
2018/04/04 1,056 1,071 1,053 1,062 26,500
2018/04/03 1,067 1,072 1,054 1,056 29,600
2018/04/02 1,078 1,082 1,070 1,078 15,100
2018/03/30 1,079 1,079 1,068 1,078 11,700
2018/03/29 1,080 1,085 1,054 1,069 20,700
2018/03/28 1,057 1,075 1,057 1,069 19,000
2018/03/27 1,051 1,069 1,048 1,068 30,300
2018/03/26 1,030 1,041 1,016 1,041 46,000
2018/03/23 1,057 1,057 1,033 1,037 67,600
2018/03/22 1,062 1,063 1,052 1,059 17,700
2018/03/20 1,042 1,045 1,035 1,043 21,400
2018/03/19 1,061 1,064 1,044 1,049 14,100
2018/03/16 1,086 1,090 1,065 1,065 23,000
2018/03/15 1,072 1,096 1,071 1,095 32,400
2018/03/14 1,073 1,076 1,064 1,072 25,200
2018/03/13 1,055 1,087 1,055 1,084 23,600
2018/03/12 1,067 1,078 1,056 1,060 28,300
2018/03/09 1,077 1,084 1,059 1,063 20,700
2018/03/08 1,085 1,085 1,067 1,070 7,600
2018/03/07 1,104 1,104 1,073 1,076 17,500
2018/03/06 1,097 1,113 1,095 1,104 34,800
2018/03/05 1,095 1,103 1,080 1,085 27,100
2018/03/02 1,097 1,111 1,095 1,104 27,700
2018/03/01 1,136 1,136 1,110 1,111 31,200
2018/02/28 1,126 1,136 1,120 1,120 40,200
2018/02/27 1,129 1,129 1,112 1,120 22,400
2018/02/26 1,127 1,134 1,113 1,124 42,800
2018/02/23 1,126 1,133 1,121 1,121 30,400
2018/02/22 1,115 1,124 1,109 1,116 40,000
2018/02/21 1,114 1,124 1,105 1,121 44,100
2018/02/20 1,129 1,129 1,112 1,118 51,600
2018/02/19 1,110 1,130 1,106 1,128 123,500
2018/02/16 1,093 1,119 1,093 1,104 100,300
2018/02/15 1,064 1,085 1,046 1,084 116,800
2018/02/14 999 999 974 974 38,100
2018/02/13 1,003 1,006 985 985 34,400
2018/02/09 979 996 971 996 51,100
2018/02/08 1,009 1,014 996 997 87,500
2018/02/07 1,044 1,050 1,000 1,000 56,600
2018/02/06 1,065 1,067 996 1,011 77,100
2018/02/05 1,093 1,098 1,077 1,079 31,800
2018/02/02 1,099 1,107 1,095 1,096 29,700
2018/02/01 1,085 1,105 1,078 1,101 26,000
2018/01/31 1,097 1,101 1,069 1,070 37,400
2018/01/30 1,120 1,123 1,094 1,095 25,600
2018/01/29 1,126 1,129 1,116 1,117 43,600
2018/01/26 1,115 1,129 1,113 1,123 57,500
2018/01/25 1,103 1,116 1,094 1,111 48,300
2018/01/24 1,090 1,104 1,090 1,099 51,700
2018/01/23 1,087 1,091 1,080 1,090 23,200
2018/01/22 1,069 1,079 1,061 1,078 36,200
2018/01/19 1,065 1,070 1,061 1,061 20,100
2018/01/18 1,084 1,090 1,064 1,064 27,000
2018/01/17 1,076 1,088 1,065 1,078 39,300
2018/01/16 1,073 1,075 1,067 1,074 21,600
2018/01/15 1,075 1,079 1,069 1,069 18,400
2018/01/12 1,077 1,077 1,066 1,066 31,000
2018/01/11 1,073 1,083 1,069 1,081 42,800
2018/01/10 1,080 1,084 1,072 1,074 21,800
2018/01/09 1,091 1,091 1,072 1,073 24,100
2018/01/05 1,073 1,087 1,072 1,081 52,900
2018/01/04 1,072 1,075 1,059 1,067 49,600

このページの先頭へ