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
2019/12/30 1,601 1,601 1,555 1,569 72,200
2019/12/27 1,606 1,635 1,592 1,614 100,300
2019/12/26 1,640 1,656 1,633 1,644 57,000
2019/12/25 1,612 1,651 1,612 1,633 35,100
2019/12/24 1,631 1,657 1,620 1,645 60,300
2019/12/23 1,655 1,658 1,629 1,632 54,800
2019/12/20 1,636 1,663 1,636 1,656 82,400
2019/12/19 1,650 1,657 1,634 1,641 74,100
2019/12/18 1,659 1,660 1,642 1,653 91,400
2019/12/17 1,626 1,664 1,621 1,659 101,900
2019/12/16 1,605 1,625 1,604 1,614 76,900
2019/12/13 1,602 1,610 1,590 1,603 119,600
2019/12/12 1,584 1,609 1,584 1,596 93,300
2019/12/11 1,629 1,639 1,576 1,581 148,300
2019/12/10 1,570 1,629 1,565 1,629 174,600
2019/12/09 1,574 1,584 1,556 1,571 55,700
2019/12/06 1,558 1,563 1,536 1,558 84,500
2019/12/05 1,581 1,584 1,563 1,566 106,100
2019/12/04 1,591 1,600 1,570 1,589 80,400
2019/12/03 1,564 1,604 1,546 1,591 94,300
2019/12/02 1,571 1,601 1,561 1,572 78,600
2019/11/29 1,584 1,598 1,545 1,552 100,800
2019/11/28 1,578 1,603 1,560 1,567 68,100
2019/11/27 1,608 1,610 1,572 1,574 85,900
2019/11/26 1,625 1,662 1,583 1,593 161,600
2019/11/25 1,588 1,605 1,567 1,585 88,200
2019/11/22 1,549 1,588 1,548 1,553 130,500
2019/11/21 1,513 1,544 1,503 1,524 142,400
2019/11/20 1,540 1,540 1,496 1,518 163,700
2019/11/19 1,555 1,578 1,516 1,540 145,000
2019/11/18 1,542 1,580 1,533 1,548 163,000
2019/11/15 1,529 1,550 1,498 1,541 190,400
2019/11/14 1,495 1,547 1,495 1,529 265,300
2019/11/13 1,424 1,522 1,423 1,486 423,500
2019/11/12 1,411 1,457 1,402 1,424 221,900
2019/11/11 1,337 1,411 1,311 1,394 332,900
2019/11/08 1,410 1,410 1,370 1,374 90,200
2019/11/07 1,400 1,406 1,386 1,397 90,800
2019/11/06 1,408 1,408 1,389 1,405 83,500
2019/11/05 1,402 1,412 1,394 1,395 68,200
2019/11/01 1,384 1,404 1,382 1,392 65,500
2019/10/31 1,402 1,415 1,387 1,388 70,200
2019/10/30 1,380 1,402 1,377 1,402 109,600
2019/10/29 1,333 1,378 1,330 1,365 115,300
2019/10/28 1,349 1,350 1,330 1,330 52,200
2019/10/25 1,340 1,346 1,326 1,341 53,100
2019/10/24 1,348 1,348 1,327 1,331 55,500
2019/10/23 1,330 1,339 1,322 1,333 38,000
2019/10/21 1,307 1,335 1,307 1,324 64,000
2019/10/18 1,321 1,334 1,308 1,314 77,300
2019/10/17 1,317 1,337 1,300 1,325 104,300
2019/10/16 1,319 1,341 1,317 1,327 82,700
2019/10/15 1,298 1,314 1,297 1,306 73,300
2019/10/11 1,276 1,286 1,262 1,280 43,900
2019/10/10 1,285 1,285 1,261 1,275 44,700
2019/10/09 1,265 1,293 1,263 1,292 45,400
2019/10/08 1,259 1,284 1,258 1,268 41,100
2019/10/07 1,271 1,278 1,244 1,258 54,600
2019/10/04 1,251 1,259 1,237 1,258 50,800
2019/10/03 1,287 1,287 1,241 1,257 106,300
2019/10/02 1,293 1,309 1,284 1,304 94,400
2019/10/01 1,298 1,310 1,294 1,298 40,700
2019/09/30 1,275 1,298 1,254 1,298 158,700
2019/09/27 1,299 1,311 1,285 1,305 75,300
2019/09/26 1,310 1,314 1,287 1,291 58,900
2019/09/25 1,294 1,306 1,281 1,295 64,300
2019/09/24 1,273 1,290 1,268 1,280 67,800
2019/09/20 1,338 1,340 1,294 1,296 104,000
2019/09/19 1,301 1,329 1,290 1,313 116,800
2019/09/18 1,309 1,317 1,281 1,291 81,500
2019/09/17 1,309 1,315 1,292 1,312 62,600
2019/09/13 1,318 1,324 1,300 1,308 92,800
2019/09/12 1,308 1,327 1,284 1,311 111,200
2019/09/11 1,295 1,313 1,260 1,297 359,400
2019/09/10 1,370 1,370 1,330 1,331 142,800
2019/09/09 1,349 1,366 1,341 1,357 135,300
2019/09/06 1,323 1,348 1,320 1,335 127,600
2019/09/05 1,294 1,330 1,278 1,326 183,200
2019/09/04 1,246 1,292 1,244 1,283 221,300
2019/09/03 1,231 1,265 1,229 1,247 107,200
2019/09/02 1,227 1,275 1,227 1,231 142,100
2019/08/30 1,199 1,251 1,174 1,237 312,900
2019/08/29 1,149 1,207 1,149 1,193 530,500
2019/08/28 1,108 1,120 1,090 1,102 46,600
2019/08/27 1,110 1,119 1,099 1,112 44,700
2019/08/26 1,102 1,110 1,090 1,096 82,400
2019/08/23 1,130 1,144 1,122 1,137 64,500
2019/08/22 1,153 1,157 1,127 1,128 59,400
2019/08/21 1,148 1,152 1,131 1,150 64,300
2019/08/20 1,109 1,158 1,106 1,151 114,100
2019/08/19 1,138 1,150 1,088 1,113 146,500
2019/08/16 1,124 1,143 1,119 1,138 91,200
2019/08/15 1,089 1,123 1,085 1,121 100,500
2019/08/14 1,126 1,159 1,089 1,119 233,800
2019/08/13 1,144 1,196 1,104 1,108 389,100
2019/08/09 1,315 1,332 1,236 1,294 199,500
2019/08/08 1,280 1,295 1,274 1,290 88,000
2019/08/07 1,270 1,279 1,263 1,276 96,300
2019/08/06 1,210 1,273 1,210 1,271 123,300
2019/08/05 1,305 1,305 1,240 1,269 192,200
2019/08/02 1,359 1,366 1,317 1,330 152,100
2019/08/01 1,400 1,402 1,372 1,389 94,100
2019/07/31 1,371 1,404 1,360 1,398 150,400
2019/07/30 1,364 1,375 1,353 1,375 139,300
2019/07/29 1,370 1,380 1,352 1,354 70,400
2019/07/26 1,365 1,369 1,351 1,369 118,200
2019/07/25 1,370 1,378 1,360 1,370 81,600
2019/07/24 1,383 1,390 1,347 1,363 98,700
2019/07/23 1,330 1,372 1,327 1,367 192,100
2019/07/22 1,311 1,343 1,310 1,328 107,600
2019/07/19 1,306 1,320 1,294 1,316 97,800
2019/07/18 1,300 1,305 1,277 1,294 149,300
2019/07/17 1,310 1,314 1,284 1,312 176,200
2019/07/16 1,329 1,329 1,305 1,318 157,700
2019/07/12 1,323 1,345 1,312 1,329 217,600
2019/07/11 1,320 1,323 1,305 1,319 263,200
2019/07/10 1,335 1,336 1,310 1,325 287,300
2019/07/09 1,378 1,378 1,327 1,347 370,300
2019/07/08 1,422 1,422 1,368 1,385 349,700
2019/07/05 1,481 1,491 1,396 1,426 347,100
2019/07/04 1,508 1,508 1,484 1,488 113,400
2019/07/03 1,517 1,536 1,502 1,509 91,000
2019/07/02 1,519 1,523 1,495 1,521 150,800
2019/07/01 1,507 1,531 1,496 1,530 167,000
2019/06/28 1,506 1,514 1,491 1,499 79,500
2019/06/27 1,492 1,500 1,481 1,500 73,800
2019/06/26 1,497 1,501 1,481 1,494 81,800
2019/06/25 1,560 1,568 1,509 1,529 133,600
2019/06/24 1,561 1,572 1,541 1,555 74,600
2019/06/21 1,607 1,607 1,538 1,565 135,500
2019/06/20 1,561 1,615 1,560 1,611 85,600
2019/06/19 1,569 1,569 1,542 1,563 62,500
2019/06/18 1,569 1,581 1,544 1,548 108,500
2019/06/17 1,571 1,603 1,565 1,569 59,900
2019/06/14 1,540 1,566 1,516 1,566 91,000
2019/06/13 1,595 1,598 1,523 1,537 180,000
2019/06/12 1,615 1,627 1,605 1,606 72,900
2019/06/11 1,599 1,612 1,594 1,609 61,700
2019/06/10 1,604 1,606 1,550 1,590 106,600
2019/06/07 1,607 1,607 1,569 1,576 134,900
2019/06/06 1,660 1,660 1,611 1,611 77,700
2019/06/05 1,639 1,659 1,600 1,620 114,700
2019/06/04 1,606 1,619 1,570 1,573 104,300
2019/06/03 1,645 1,658 1,595 1,606 132,200
2019/05/31 1,690 1,725 1,664 1,691 134,200
2019/05/30 1,721 1,721 1,662 1,691 154,800
2019/05/29 1,771 1,793 1,756 1,757 114,600
2019/05/28 1,803 1,803 1,760 1,764 61,700
2019/05/27 1,805 1,805 1,755 1,784 102,600
2019/05/24 1,800 1,814 1,778 1,805 79,900
2019/05/23 1,853 1,877 1,827 1,837 82,800
2019/05/22 1,894 1,920 1,840 1,846 151,500
2019/05/21 1,830 1,924 1,820 1,889 361,500
2019/05/20 1,837 1,848 1,802 1,809 224,400
2019/05/17 1,811 1,864 1,810 1,859 232,100
2019/05/16 1,788 1,835 1,757 1,782 392,600
2019/05/15 1,801 1,808 1,660 1,793 537,400
2019/05/14 1,498 1,521 1,461 1,521 144,400
2019/05/13 1,552 1,554 1,521 1,532 90,100
2019/05/10 1,537 1,577 1,527 1,544 133,300
2019/05/09 1,578 1,585 1,526 1,543 143,300
2019/05/08 1,580 1,598 1,564 1,578 122,400
2019/05/07 1,609 1,622 1,582 1,598 138,500
2019/04/26 1,538 1,605 1,536 1,586 175,500
2019/04/25 1,524 1,546 1,515 1,538 125,100
2019/04/24 1,525 1,559 1,512 1,526 154,800
2019/04/23 1,596 1,602 1,533 1,535 133,600
2019/04/22 1,586 1,598 1,564 1,592 88,200
2019/04/19 1,547 1,591 1,547 1,579 106,000
2019/04/18 1,602 1,618 1,537 1,545 158,500
2019/04/17 1,633 1,633 1,587 1,593 117,200
2019/04/16 1,598 1,635 1,583 1,624 135,100
2019/04/15 1,590 1,615 1,574 1,607 134,900
2019/04/12 1,632 1,647 1,562 1,565 147,800
2019/04/11 1,567 1,649 1,567 1,615 297,800
2019/04/10 1,510 1,576 1,497 1,572 191,100
2019/04/09 1,535 1,544 1,515 1,520 141,600
2019/04/08 1,518 1,535 1,502 1,528 111,600
2019/04/05 1,526 1,544 1,512 1,518 133,200
2019/04/04 1,526 1,539 1,495 1,526 163,000
2019/04/03 1,555 1,561 1,520 1,539 211,900
2019/04/02 1,515 1,553 1,474 1,547 214,600
2019/04/01 1,526 1,545 1,473 1,494 281,300
2019/03/29 1,399 1,477 1,391 1,474 247,200
2019/03/28 1,399 1,436 1,387 1,394 179,600
2019/03/27 1,431 1,474 1,365 1,382 343,700
2019/03/26 1,374 1,383 1,355 1,380 166,400
2019/03/25 1,383 1,398 1,351 1,363 177,000
2019/03/22 1,353 1,390 1,353 1,389 80,000
2019/03/20 1,371 1,384 1,352 1,364 154,400
2019/03/19 1,399 1,401 1,371 1,377 70,300
2019/03/18 1,410 1,418 1,364 1,403 102,600
2019/03/15 1,399 1,436 1,394 1,404 115,700
2019/03/14 1,445 1,450 1,387 1,393 84,400
2019/03/13 1,445 1,465 1,405 1,434 103,000
2019/03/12 1,431 1,474 1,431 1,458 132,300
2019/03/11 1,348 1,439 1,340 1,406 179,200
2019/03/08 1,400 1,416 1,349 1,351 183,500
2019/03/07 1,383 1,432 1,374 1,420 141,200
2019/03/06 1,455 1,468 1,402 1,430 161,600
2019/03/05 1,430 1,475 1,414 1,461 164,800
2019/03/04 1,420 1,450 1,409 1,437 162,700
2019/03/01 1,375 1,400 1,354 1,400 126,800
2019/02/28 1,346 1,399 1,338 1,374 186,200
2019/02/27 1,300 1,360 1,299 1,346 186,600
2019/02/26 1,280 1,300 1,275 1,298 127,400
2019/02/25 1,243 1,275 1,241 1,274 200,200
2019/02/22 1,200 1,231 1,199 1,227 90,200
2019/02/21 1,210 1,225 1,204 1,208 111,500
2019/02/20 1,215 1,226 1,196 1,200 138,300
2019/02/19 1,212 1,238 1,192 1,221 242,500
2019/02/18 1,135 1,220 1,132 1,213 617,900
2019/02/15 1,105 1,105 1,105 1,105 152,800
2019/02/14 957 968 950 955 20,900
2019/02/13 959 961 944 953 23,000
2019/02/12 950 963 943 950 23,500
2019/02/08 948 957 937 938 19,700
2019/02/07 970 978 957 961 13,000
2019/02/06 974 983 967 982 25,100
2019/02/05 959 977 957 977 16,400
2019/02/04 940 962 940 961 26,600
2019/02/01 919 938 919 933 28,900
2019/01/31 913 929 911 920 31,900
2019/01/30 940 940 910 910 65,000
2019/01/29 929 940 918 938 20,000
2019/01/28 952 952 925 932 27,300
2019/01/25 947 962 947 953 21,100
2019/01/24 928 940 921 938 12,400
2019/01/23 925 934 919 928 17,700
2019/01/22 948 948 926 940 19,000
2019/01/21 946 978 937 948 70,500
2019/01/18 935 946 933 941 16,700
2019/01/17 928 941 920 935 22,100
2019/01/16 941 947 919 923 24,500
2019/01/15 921 939 920 939 21,800
2019/01/11 931 936 924 932 18,800
2019/01/10 942 943 917 931 25,100
2019/01/09 969 969 944 951 40,400
2019/01/08 961 972 949 964 36,900
2019/01/07 956 975 954 959 26,900
2019/01/04 917 946 904 945 30,100

このページの先頭へ