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
2020/12/30 1,424 1,437 1,407 1,424 24,300
2020/12/29 1,421 1,437 1,410 1,424 49,500
2020/12/28 1,460 1,467 1,428 1,440 68,500
2020/12/25 1,457 1,465 1,443 1,464 21,100
2020/12/24 1,452 1,460 1,445 1,460 24,400
2020/12/23 1,424 1,454 1,424 1,447 23,000
2020/12/22 1,451 1,454 1,412 1,415 46,400
2020/12/21 1,463 1,474 1,455 1,466 19,600
2020/12/18 1,484 1,490 1,462 1,472 46,000
2020/12/17 1,495 1,502 1,475 1,501 27,200
2020/12/16 1,491 1,493 1,468 1,468 21,500
2020/12/15 1,500 1,515 1,490 1,490 15,500
2020/12/14 1,509 1,519 1,493 1,504 30,300
2020/12/11 1,483 1,493 1,475 1,493 32,300
2020/12/10 1,468 1,482 1,460 1,468 15,000
2020/12/09 1,467 1,482 1,463 1,474 11,100
2020/12/08 1,471 1,488 1,451 1,465 35,800
2020/12/07 1,535 1,535 1,480 1,481 45,000
2020/12/04 1,534 1,536 1,500 1,534 34,500
2020/12/03 1,528 1,537 1,517 1,530 26,300
2020/12/02 1,534 1,536 1,515 1,524 62,400
2020/12/01 1,480 1,541 1,468 1,537 73,400
2020/11/30 1,461 1,491 1,450 1,470 57,600
2020/11/27 1,433 1,468 1,417 1,459 78,700
2020/11/26 1,409 1,431 1,409 1,428 27,200
2020/11/25 1,448 1,448 1,413 1,413 41,900
2020/11/24 1,446 1,456 1,432 1,439 44,800
2020/11/20 1,397 1,422 1,397 1,417 32,800
2020/11/19 1,410 1,426 1,393 1,403 44,700
2020/11/18 1,410 1,414 1,393 1,402 49,200
2020/11/17 1,425 1,431 1,413 1,420 69,900
2020/11/16 1,426 1,445 1,419 1,422 59,700
2020/11/13 1,411 1,441 1,376 1,425 92,800
2020/11/12 1,396 1,418 1,383 1,390 85,700
2020/11/11 1,394 1,394 1,376 1,382 69,200
2020/11/10 1,393 1,394 1,356 1,372 61,600
2020/11/09 1,373 1,376 1,352 1,369 65,300
2020/11/06 1,355 1,355 1,330 1,343 41,500
2020/11/05 1,340 1,360 1,324 1,353 56,800
2020/11/04 1,337 1,337 1,315 1,324 28,900
2020/11/02 1,306 1,318 1,301 1,310 34,800
2020/10/30 1,351 1,352 1,302 1,306 49,000
2020/10/29 1,337 1,361 1,326 1,347 32,000
2020/10/28 1,348 1,356 1,335 1,354 31,700
2020/10/27 1,349 1,362 1,316 1,362 47,900
2020/10/26 1,380 1,386 1,358 1,363 47,100
2020/10/23 1,375 1,391 1,362 1,389 33,700
2020/10/22 1,406 1,406 1,369 1,382 38,000
2020/10/21 1,414 1,419 1,401 1,406 19,700
2020/10/20 1,392 1,418 1,386 1,409 31,700
2020/10/19 1,375 1,400 1,374 1,397 46,200
2020/10/16 1,383 1,388 1,353 1,363 76,000
2020/10/15 1,415 1,415 1,380 1,391 62,200
2020/10/14 1,415 1,420 1,400 1,414 44,900
2020/10/13 1,444 1,444 1,412 1,422 73,800
2020/10/12 1,443 1,450 1,415 1,423 48,100
2020/10/09 1,435 1,444 1,421 1,443 55,800
2020/10/08 1,430 1,443 1,422 1,423 52,600
2020/10/07 1,423 1,442 1,408 1,430 47,200
2020/10/06 1,425 1,431 1,406 1,423 40,300
2020/10/05 1,382 1,417 1,382 1,417 32,300
2020/10/02 1,400 1,415 1,366 1,372 40,400
2020/09/30 1,427 1,427 1,400 1,400 41,800
2020/09/29 1,424 1,431 1,407 1,427 42,700
2020/09/28 1,430 1,444 1,393 1,425 96,200
2020/09/25 1,410 1,426 1,403 1,406 88,400
2020/09/24 1,452 1,452 1,399 1,400 81,100
2020/09/23 1,430 1,476 1,421 1,451 95,700
2020/09/18 1,418 1,434 1,411 1,433 54,400
2020/09/17 1,406 1,418 1,392 1,402 49,500
2020/09/16 1,372 1,407 1,371 1,407 88,700
2020/09/15 1,377 1,391 1,365 1,381 80,200
2020/09/14 1,340 1,376 1,333 1,372 81,700
2020/09/11 1,318 1,344 1,302 1,334 73,900
2020/09/10 1,320 1,326 1,303 1,311 35,900
2020/09/09 1,297 1,321 1,286 1,320 46,900
2020/09/08 1,306 1,315 1,292 1,308 40,600
2020/09/07 1,308 1,323 1,298 1,306 46,200
2020/09/04 1,280 1,297 1,271 1,296 25,800
2020/09/03 1,318 1,325 1,296 1,301 38,500
2020/09/02 1,322 1,325 1,295 1,301 28,800
2020/09/01 1,309 1,321 1,298 1,312 38,400
2020/08/31 1,292 1,316 1,288 1,303 51,600
2020/08/28 1,308 1,345 1,274 1,291 95,600
2020/08/27 1,340 1,340 1,298 1,303 37,600
2020/08/26 1,345 1,345 1,323 1,331 35,000
2020/08/25 1,335 1,357 1,331 1,347 48,200
2020/08/24 1,334 1,334 1,314 1,323 20,000
2020/08/21 1,333 1,341 1,315 1,321 30,600
2020/08/20 1,320 1,336 1,314 1,324 51,700
2020/08/19 1,288 1,320 1,276 1,320 39,500
2020/08/18 1,311 1,312 1,288 1,293 36,200
2020/08/17 1,329 1,331 1,307 1,311 37,200
2020/08/14 1,317 1,363 1,302 1,346 75,900
2020/08/13 1,336 1,380 1,321 1,330 196,200
2020/08/12 1,232 1,250 1,225 1,249 57,300
2020/08/11 1,216 1,232 1,201 1,232 51,100
2020/08/07 1,217 1,219 1,200 1,216 22,400
2020/08/06 1,216 1,229 1,213 1,217 20,000
2020/08/05 1,202 1,227 1,193 1,226 47,000
2020/08/04 1,208 1,227 1,208 1,216 23,800
2020/08/03 1,176 1,206 1,175 1,204 38,700
2020/07/31 1,190 1,190 1,152 1,156 44,500
2020/07/30 1,210 1,216 1,184 1,195 42,100
2020/07/29 1,226 1,226 1,200 1,200 33,900
2020/07/28 1,235 1,249 1,225 1,227 37,300
2020/07/27 1,225 1,235 1,201 1,235 44,600
2020/07/22 1,210 1,228 1,206 1,215 34,700
2020/07/21 1,232 1,235 1,208 1,227 128,700
2020/07/20 1,198 1,208 1,175 1,202 23,200
2020/07/17 1,213 1,213 1,176 1,185 25,800
2020/07/16 1,219 1,219 1,194 1,198 49,400
2020/07/15 1,202 1,226 1,202 1,217 47,800
2020/07/14 1,195 1,197 1,176 1,196 26,700
2020/07/13 1,180 1,197 1,165 1,195 46,800
2020/07/10 1,177 1,181 1,154 1,154 37,000
2020/07/09 1,215 1,215 1,177 1,177 40,900
2020/07/08 1,196 1,217 1,188 1,203 38,700
2020/07/07 1,209 1,213 1,186 1,209 48,600
2020/07/06 1,177 1,215 1,177 1,210 42,700
2020/07/03 1,159 1,183 1,159 1,178 43,400
2020/07/02 1,177 1,180 1,136 1,155 95,600
2020/07/01 1,213 1,213 1,170 1,177 92,600
2020/06/30 1,220 1,233 1,190 1,192 108,100
2020/06/29 1,234 1,247 1,202 1,210 124,400
2020/06/26 1,287 1,312 1,281 1,294 147,100
2020/06/25 1,290 1,293 1,265 1,269 82,300
2020/06/24 1,304 1,311 1,290 1,295 59,600
2020/06/23 1,304 1,319 1,284 1,298 104,400
2020/06/22 1,298 1,298 1,269 1,292 73,400
2020/06/19 1,274 1,288 1,259 1,285 103,500
2020/06/18 1,300 1,309 1,252 1,268 172,700
2020/06/17 1,261 1,300 1,255 1,300 376,900
2020/06/16 1,323 1,356 1,316 1,351 174,000
2020/06/15 1,299 1,328 1,269 1,269 149,400
2020/06/12 1,223 1,286 1,221 1,280 129,000
2020/06/11 1,339 1,349 1,290 1,294 141,200
2020/06/10 1,355 1,360 1,338 1,351 94,000
2020/06/09 1,371 1,378 1,344 1,361 62,000
2020/06/08 1,360 1,377 1,348 1,364 65,100
2020/06/05 1,349 1,351 1,323 1,347 62,500
2020/06/04 1,398 1,398 1,345 1,350 110,000
2020/06/03 1,360 1,387 1,348 1,376 148,000
2020/06/02 1,330 1,346 1,321 1,340 91,500
2020/06/01 1,315 1,323 1,300 1,321 79,900
2020/05/29 1,300 1,313 1,291 1,298 55,900
2020/05/28 1,300 1,304 1,272 1,301 78,900
2020/05/27 1,305 1,305 1,275 1,293 76,500
2020/05/26 1,289 1,310 1,267 1,294 115,100
2020/05/25 1,223 1,291 1,210 1,289 167,800
2020/05/22 1,170 1,175 1,154 1,163 70,700
2020/05/21 1,180 1,180 1,160 1,165 49,000
2020/05/20 1,151 1,170 1,140 1,169 79,000
2020/05/19 1,135 1,152 1,129 1,139 70,700
2020/05/18 1,108 1,124 1,098 1,121 60,000
2020/05/15 1,100 1,110 1,081 1,108 47,000
2020/05/14 1,129 1,129 1,083 1,087 79,100
2020/05/13 1,141 1,145 1,113 1,130 127,500
2020/05/12 1,187 1,187 1,155 1,161 81,400
2020/05/11 1,145 1,219 1,137 1,187 216,500
2020/05/08 1,110 1,129 1,101 1,129 65,900
2020/05/07 1,077 1,106 1,077 1,096 57,800
2020/05/01 1,079 1,082 1,057 1,077 49,900
2020/04/30 1,103 1,103 1,078 1,088 96,000
2020/04/28 1,087 1,087 1,052 1,068 101,200
2020/04/27 1,069 1,086 1,053 1,080 109,400
2020/04/24 1,033 1,053 1,018 1,051 125,200
2020/04/23 1,019 1,033 1,015 1,033 67,600
2020/04/22 1,029 1,031 1,006 1,019 83,400
2020/04/21 1,060 1,060 1,021 1,033 102,200
2020/04/20 1,055 1,070 1,052 1,062 67,700
2020/04/17 1,040 1,060 1,033 1,049 92,300
2020/04/16 999 1,073 993 1,036 192,400
2020/04/15 1,022 1,022 994 1,001 55,000
2020/04/14 986 1,025 975 1,010 72,000
2020/04/13 991 1,000 978 981 72,500
2020/04/10 995 995 952 987 121,800
2020/04/09 981 1,003 950 985 308,400
2020/04/08 1,009 1,013 960 980 121,600
2020/04/07 1,007 1,029 973 1,014 239,700
2020/04/06 920 984 908 977 176,300
2020/04/03 957 986 907 911 96,000
2020/04/02 928 976 928 961 152,700
2020/04/01 979 1,020 947 953 181,400
2020/03/31 971 991 947 978 140,100
2020/03/30 967 973 948 971 113,100
2020/03/27 959 995 930 995 134,200
2020/03/26 922 932 890 929 115,000
2020/03/25 947 947 894 939 141,400
2020/03/24 852 894 845 894 136,100
2020/03/23 795 838 781 837 174,100
2020/03/19 841 872 794 794 152,000
2020/03/18 916 927 839 839 239,700
2020/03/17 811 912 811 901 128,200
2020/03/16 850 886 824 836 230,200
2020/03/13 815 855 793 818 229,500
2020/03/12 917 923 866 875 171,100
2020/03/11 983 1,002 927 930 139,000
2020/03/10 933 975 893 968 125,000
2020/03/09 991 998 945 948 105,000
2020/03/06 1,072 1,075 1,024 1,032 95,000
2020/03/05 1,108 1,112 1,075 1,081 93,200
2020/03/04 1,084 1,106 1,072 1,084 79,800
2020/03/03 1,153 1,156 1,097 1,100 111,300
2020/03/02 1,077 1,150 1,070 1,123 144,800
2020/02/28 1,110 1,114 1,073 1,078 97,300
2020/02/27 1,200 1,200 1,150 1,155 206,700
2020/02/26 1,198 1,222 1,181 1,218 82,400
2020/02/25 1,218 1,232 1,207 1,211 108,500
2020/02/21 1,263 1,328 1,257 1,301 186,400
2020/02/20 1,291 1,304 1,270 1,275 101,400
2020/02/19 1,301 1,309 1,278 1,289 88,500
2020/02/18 1,344 1,345 1,283 1,300 158,500
2020/02/17 1,490 1,490 1,340 1,364 157,400
2020/02/14 1,487 1,497 1,461 1,490 32,500
2020/02/13 1,484 1,504 1,482 1,487 51,600
2020/02/12 1,512 1,528 1,482 1,489 66,500
2020/02/10 1,470 1,534 1,470 1,512 77,500
2020/02/07 1,500 1,500 1,471 1,494 41,600
2020/02/06 1,489 1,499 1,470 1,494 32,700
2020/02/05 1,440 1,477 1,440 1,472 31,700
2020/02/04 1,416 1,433 1,411 1,433 50,000
2020/02/03 1,376 1,421 1,376 1,410 47,300
2020/01/31 1,431 1,446 1,422 1,432 39,700
2020/01/30 1,460 1,462 1,398 1,416 80,400
2020/01/29 1,483 1,483 1,458 1,464 25,300
2020/01/28 1,470 1,478 1,455 1,476 33,300
2020/01/27 1,506 1,510 1,483 1,489 38,800
2020/01/24 1,553 1,553 1,530 1,543 44,500
2020/01/23 1,559 1,567 1,536 1,557 31,100
2020/01/22 1,535 1,570 1,534 1,559 46,800
2020/01/21 1,560 1,560 1,532 1,549 28,000
2020/01/20 1,545 1,560 1,539 1,551 17,300
2020/01/17 1,535 1,551 1,519 1,550 46,200
2020/01/16 1,537 1,548 1,525 1,535 27,100
2020/01/15 1,524 1,538 1,509 1,537 44,500
2020/01/14 1,542 1,542 1,518 1,524 25,400
2020/01/10 1,518 1,537 1,518 1,530 25,800
2020/01/09 1,510 1,528 1,504 1,526 41,000
2020/01/08 1,526 1,527 1,494 1,505 53,500
2020/01/07 1,538 1,553 1,538 1,548 34,800
2020/01/06 1,550 1,550 1,521 1,537 63,700

このページの先頭へ