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 |
---|---|---|---|---|---|
2021/12/30 | 1,464 | 1,464 | 1,449 | 1,451 | 14,500 |
2021/12/29 | 1,462 | 1,468 | 1,455 | 1,467 | 28,600 |
2021/12/28 | 1,487 | 1,494 | 1,469 | 1,490 | 54,900 |
2021/12/27 | 1,480 | 1,480 | 1,466 | 1,469 | 31,400 |
2021/12/24 | 1,484 | 1,492 | 1,475 | 1,480 | 17,000 |
2021/12/23 | 1,480 | 1,492 | 1,478 | 1,487 | 21,400 |
2021/12/22 | 1,465 | 1,490 | 1,464 | 1,480 | 47,500 |
2021/12/21 | 1,468 | 1,483 | 1,459 | 1,479 | 23,200 |
2021/12/20 | 1,475 | 1,490 | 1,452 | 1,464 | 84,600 |
2021/12/17 | 1,508 | 1,518 | 1,474 | 1,474 | 60,900 |
2021/12/16 | 1,530 | 1,540 | 1,515 | 1,523 | 27,200 |
2021/12/15 | 1,520 | 1,536 | 1,511 | 1,518 | 23,300 |
2021/12/14 | 1,534 | 1,544 | 1,531 | 1,540 | 14,500 |
2021/12/13 | 1,552 | 1,552 | 1,518 | 1,527 | 21,700 |
2021/12/10 | 1,549 | 1,550 | 1,524 | 1,538 | 23,400 |
2021/12/09 | 1,548 | 1,559 | 1,533 | 1,541 | 13,200 |
2021/12/08 | 1,545 | 1,559 | 1,541 | 1,548 | 24,600 |
2021/12/07 | 1,531 | 1,549 | 1,525 | 1,545 | 16,900 |
2021/12/06 | 1,503 | 1,511 | 1,495 | 1,500 | 17,200 |
2021/12/03 | 1,483 | 1,503 | 1,469 | 1,499 | 21,200 |
2021/12/02 | 1,485 | 1,507 | 1,472 | 1,472 | 25,900 |
2021/12/01 | 1,495 | 1,515 | 1,475 | 1,502 | 30,200 |
2021/11/30 | 1,517 | 1,550 | 1,491 | 1,497 | 31,900 |
2021/11/29 | 1,502 | 1,531 | 1,495 | 1,498 | 34,500 |
2021/11/26 | 1,562 | 1,562 | 1,526 | 1,533 | 26,300 |
2021/11/25 | 1,583 | 1,593 | 1,567 | 1,571 | 14,100 |
2021/11/24 | 1,599 | 1,600 | 1,581 | 1,581 | 16,200 |
2021/11/22 | 1,597 | 1,613 | 1,590 | 1,599 | 16,200 |
2021/11/19 | 1,615 | 1,616 | 1,586 | 1,597 | 41,300 |
2021/11/18 | 1,645 | 1,654 | 1,617 | 1,629 | 19,600 |
2021/11/17 | 1,646 | 1,658 | 1,634 | 1,644 | 20,700 |
2021/11/16 | 1,630 | 1,659 | 1,628 | 1,637 | 23,000 |
2021/11/15 | 1,690 | 1,690 | 1,623 | 1,623 | 31,200 |
2021/11/12 | 1,620 | 1,721 | 1,620 | 1,691 | 57,300 |
2021/11/11 | 1,644 | 1,667 | 1,632 | 1,649 | 26,800 |
2021/11/10 | 1,638 | 1,647 | 1,625 | 1,644 | 12,200 |
2021/11/09 | 1,665 | 1,675 | 1,640 | 1,645 | 14,200 |
2021/11/08 | 1,661 | 1,672 | 1,653 | 1,663 | 16,100 |
2021/11/05 | 1,674 | 1,674 | 1,655 | 1,660 | 21,100 |
2021/11/04 | 1,670 | 1,680 | 1,663 | 1,673 | 15,100 |
2021/11/02 | 1,653 | 1,668 | 1,638 | 1,659 | 22,000 |
2021/11/01 | 1,626 | 1,647 | 1,626 | 1,647 | 16,000 |
2021/10/29 | 1,604 | 1,614 | 1,589 | 1,608 | 18,500 |
2021/10/28 | 1,620 | 1,659 | 1,596 | 1,596 | 39,800 |
2021/10/27 | 1,639 | 1,658 | 1,626 | 1,634 | 11,200 |
2021/10/26 | 1,632 | 1,659 | 1,630 | 1,659 | 10,300 |
2021/10/25 | 1,632 | 1,650 | 1,632 | 1,635 | 14,400 |
2021/10/22 | 1,629 | 1,640 | 1,618 | 1,631 | 15,500 |
2021/10/21 | 1,634 | 1,638 | 1,620 | 1,629 | 15,900 |
2021/10/20 | 1,644 | 1,653 | 1,637 | 1,641 | 8,800 |
2021/10/19 | 1,624 | 1,644 | 1,624 | 1,644 | 9,200 |
2021/10/18 | 1,655 | 1,655 | 1,624 | 1,624 | 15,500 |
2021/10/15 | 1,618 | 1,654 | 1,618 | 1,654 | 21,600 |
2021/10/14 | 1,601 | 1,618 | 1,600 | 1,604 | 22,000 |
2021/10/13 | 1,619 | 1,641 | 1,605 | 1,614 | 29,700 |
2021/10/12 | 1,648 | 1,648 | 1,616 | 1,619 | 14,800 |
2021/10/11 | 1,625 | 1,646 | 1,612 | 1,641 | 14,600 |
2021/10/08 | 1,633 | 1,635 | 1,604 | 1,632 | 30,300 |
2021/10/07 | 1,560 | 1,632 | 1,560 | 1,613 | 47,200 |
2021/10/06 | 1,592 | 1,602 | 1,549 | 1,566 | 55,400 |
2021/10/05 | 1,556 | 1,579 | 1,531 | 1,558 | 58,700 |
2021/10/04 | 1,643 | 1,651 | 1,596 | 1,596 | 24,700 |
2021/10/01 | 1,640 | 1,641 | 1,612 | 1,622 | 37,900 |
2021/09/30 | 1,666 | 1,676 | 1,642 | 1,656 | 36,000 |
2021/09/29 | 1,652 | 1,666 | 1,625 | 1,653 | 80,800 |
2021/09/28 | 1,722 | 1,722 | 1,655 | 1,692 | 101,000 |
2021/09/27 | 1,782 | 1,782 | 1,720 | 1,720 | 53,400 |
2021/09/24 | 1,750 | 1,795 | 1,718 | 1,759 | 66,100 |
2021/09/22 | 1,756 | 1,764 | 1,713 | 1,717 | 48,400 |
2021/09/21 | 1,752 | 1,792 | 1,740 | 1,760 | 49,400 |
2021/09/17 | 1,785 | 1,818 | 1,768 | 1,818 | 67,800 |
2021/09/16 | 1,800 | 1,800 | 1,762 | 1,785 | 40,600 |
2021/09/15 | 1,738 | 1,800 | 1,735 | 1,799 | 67,500 |
2021/09/14 | 1,792 | 1,792 | 1,726 | 1,744 | 67,400 |
2021/09/13 | 1,729 | 1,774 | 1,710 | 1,774 | 36,200 |
2021/09/10 | 1,724 | 1,736 | 1,716 | 1,736 | 41,000 |
2021/09/09 | 1,688 | 1,724 | 1,688 | 1,724 | 32,500 |
2021/09/08 | 1,670 | 1,711 | 1,670 | 1,710 | 29,900 |
2021/09/07 | 1,687 | 1,703 | 1,668 | 1,675 | 49,500 |
2021/09/06 | 1,699 | 1,710 | 1,681 | 1,696 | 28,900 |
2021/09/03 | 1,655 | 1,679 | 1,631 | 1,676 | 30,200 |
2021/09/02 | 1,683 | 1,695 | 1,652 | 1,659 | 28,700 |
2021/09/01 | 1,667 | 1,690 | 1,654 | 1,683 | 45,500 |
2021/08/31 | 1,635 | 1,664 | 1,633 | 1,651 | 16,800 |
2021/08/30 | 1,648 | 1,677 | 1,629 | 1,656 | 46,100 |
2021/08/27 | 1,647 | 1,649 | 1,612 | 1,631 | 34,300 |
2021/08/26 | 1,658 | 1,678 | 1,637 | 1,641 | 73,500 |
2021/08/25 | 1,592 | 1,647 | 1,585 | 1,632 | 71,700 |
2021/08/24 | 1,584 | 1,597 | 1,551 | 1,589 | 47,100 |
2021/08/23 | 1,531 | 1,595 | 1,529 | 1,581 | 82,700 |
2021/08/20 | 1,560 | 1,563 | 1,492 | 1,519 | 52,700 |
2021/08/19 | 1,534 | 1,586 | 1,529 | 1,563 | 62,600 |
2021/08/18 | 1,509 | 1,542 | 1,508 | 1,540 | 40,600 |
2021/08/17 | 1,491 | 1,524 | 1,489 | 1,499 | 39,200 |
2021/08/16 | 1,541 | 1,541 | 1,469 | 1,474 | 76,000 |
2021/08/13 | 1,560 | 1,570 | 1,505 | 1,563 | 217,200 |
2021/08/12 | 1,437 | 1,437 | 1,421 | 1,428 | 30,100 |
2021/08/11 | 1,399 | 1,416 | 1,386 | 1,413 | 23,400 |
2021/08/10 | 1,401 | 1,401 | 1,389 | 1,391 | 15,200 |
2021/08/06 | 1,392 | 1,396 | 1,382 | 1,395 | 16,200 |
2021/08/05 | 1,401 | 1,405 | 1,381 | 1,382 | 32,100 |
2021/08/04 | 1,413 | 1,421 | 1,400 | 1,400 | 16,900 |
2021/08/03 | 1,415 | 1,422 | 1,411 | 1,417 | 6,700 |
2021/08/02 | 1,428 | 1,430 | 1,416 | 1,418 | 15,700 |
2021/07/30 | 1,447 | 1,447 | 1,410 | 1,411 | 24,400 |
2021/07/29 | 1,425 | 1,456 | 1,413 | 1,456 | 106,500 |
2021/07/28 | 1,419 | 1,427 | 1,413 | 1,420 | 21,400 |
2021/07/27 | 1,423 | 1,433 | 1,416 | 1,432 | 22,200 |
2021/07/26 | 1,429 | 1,435 | 1,412 | 1,418 | 25,000 |
2021/07/21 | 1,390 | 1,407 | 1,384 | 1,406 | 29,500 |
2021/07/20 | 1,393 | 1,394 | 1,380 | 1,386 | 28,600 |
2021/07/19 | 1,417 | 1,420 | 1,390 | 1,395 | 33,500 |
2021/07/16 | 1,439 | 1,445 | 1,422 | 1,422 | 18,000 |
2021/07/15 | 1,476 | 1,480 | 1,449 | 1,449 | 35,000 |
2021/07/14 | 1,489 | 1,500 | 1,482 | 1,482 | 38,800 |
2021/07/13 | 1,463 | 1,492 | 1,459 | 1,489 | 54,300 |
2021/07/12 | 1,450 | 1,463 | 1,448 | 1,460 | 58,000 |
2021/07/09 | 1,408 | 1,433 | 1,393 | 1,429 | 53,900 |
2021/07/08 | 1,413 | 1,432 | 1,404 | 1,419 | 67,500 |
2021/07/07 | 1,403 | 1,415 | 1,402 | 1,414 | 25,000 |
2021/07/06 | 1,401 | 1,417 | 1,390 | 1,417 | 34,100 |
2021/07/05 | 1,399 | 1,399 | 1,386 | 1,392 | 22,000 |
2021/07/02 | 1,387 | 1,400 | 1,380 | 1,396 | 28,800 |
2021/07/01 | 1,388 | 1,399 | 1,378 | 1,380 | 29,900 |
2021/06/30 | 1,407 | 1,415 | 1,385 | 1,385 | 36,200 |
2021/06/29 | 1,420 | 1,427 | 1,396 | 1,396 | 59,300 |
2021/06/28 | 1,449 | 1,462 | 1,445 | 1,456 | 82,700 |
2021/06/25 | 1,445 | 1,454 | 1,435 | 1,449 | 20,800 |
2021/06/24 | 1,441 | 1,448 | 1,434 | 1,435 | 10,700 |
2021/06/23 | 1,445 | 1,451 | 1,426 | 1,434 | 31,100 |
2021/06/22 | 1,454 | 1,457 | 1,436 | 1,443 | 23,900 |
2021/06/21 | 1,441 | 1,455 | 1,428 | 1,428 | 37,800 |
2021/06/18 | 1,461 | 1,467 | 1,445 | 1,463 | 38,100 |
2021/06/17 | 1,455 | 1,459 | 1,447 | 1,454 | 13,400 |
2021/06/16 | 1,451 | 1,459 | 1,448 | 1,456 | 11,800 |
2021/06/15 | 1,462 | 1,465 | 1,450 | 1,450 | 16,100 |
2021/06/14 | 1,456 | 1,461 | 1,448 | 1,457 | 19,600 |
2021/06/11 | 1,458 | 1,465 | 1,449 | 1,455 | 27,100 |
2021/06/10 | 1,447 | 1,464 | 1,443 | 1,462 | 21,500 |
2021/06/09 | 1,451 | 1,455 | 1,442 | 1,446 | 19,300 |
2021/06/08 | 1,455 | 1,457 | 1,441 | 1,452 | 21,900 |
2021/06/07 | 1,468 | 1,470 | 1,449 | 1,453 | 12,400 |
2021/06/04 | 1,453 | 1,457 | 1,440 | 1,449 | 16,400 |
2021/06/03 | 1,442 | 1,458 | 1,438 | 1,446 | 17,400 |
2021/06/02 | 1,449 | 1,464 | 1,442 | 1,448 | 27,600 |
2021/06/01 | 1,430 | 1,445 | 1,419 | 1,439 | 23,600 |
2021/05/31 | 1,432 | 1,444 | 1,425 | 1,425 | 19,000 |
2021/05/28 | 1,436 | 1,440 | 1,416 | 1,432 | 34,800 |
2021/05/27 | 1,443 | 1,443 | 1,414 | 1,414 | 24,100 |
2021/05/26 | 1,454 | 1,455 | 1,442 | 1,444 | 19,900 |
2021/05/25 | 1,462 | 1,475 | 1,448 | 1,461 | 33,500 |
2021/05/24 | 1,452 | 1,458 | 1,436 | 1,453 | 15,000 |
2021/05/21 | 1,469 | 1,469 | 1,446 | 1,446 | 19,800 |
2021/05/20 | 1,454 | 1,473 | 1,454 | 1,456 | 18,600 |
2021/05/19 | 1,429 | 1,460 | 1,420 | 1,447 | 30,500 |
2021/05/18 | 1,430 | 1,436 | 1,416 | 1,432 | 25,200 |
2021/05/17 | 1,420 | 1,426 | 1,402 | 1,408 | 22,600 |
2021/05/14 | 1,417 | 1,448 | 1,417 | 1,420 | 27,100 |
2021/05/13 | 1,385 | 1,405 | 1,367 | 1,387 | 43,000 |
2021/05/12 | 1,415 | 1,429 | 1,387 | 1,399 | 32,100 |
2021/05/11 | 1,425 | 1,434 | 1,415 | 1,415 | 33,000 |
2021/05/10 | 1,433 | 1,444 | 1,426 | 1,426 | 16,900 |
2021/05/07 | 1,413 | 1,437 | 1,410 | 1,432 | 17,200 |
2021/05/06 | 1,416 | 1,433 | 1,406 | 1,416 | 26,600 |
2021/04/30 | 1,428 | 1,437 | 1,419 | 1,422 | 20,100 |
2021/04/28 | 1,422 | 1,441 | 1,410 | 1,426 | 35,800 |
2021/04/27 | 1,443 | 1,445 | 1,426 | 1,426 | 35,800 |
2021/04/26 | 1,443 | 1,449 | 1,428 | 1,443 | 36,500 |
2021/04/23 | 1,435 | 1,449 | 1,421 | 1,436 | 14,000 |
2021/04/22 | 1,442 | 1,448 | 1,435 | 1,439 | 27,700 |
2021/04/21 | 1,440 | 1,449 | 1,426 | 1,426 | 34,200 |
2021/04/20 | 1,458 | 1,478 | 1,446 | 1,456 | 22,800 |
2021/04/19 | 1,457 | 1,474 | 1,457 | 1,464 | 16,300 |
2021/04/16 | 1,464 | 1,474 | 1,457 | 1,457 | 15,300 |
2021/04/15 | 1,470 | 1,476 | 1,464 | 1,464 | 13,100 |
2021/04/14 | 1,473 | 1,480 | 1,466 | 1,474 | 10,400 |
2021/04/13 | 1,479 | 1,490 | 1,474 | 1,478 | 20,400 |
2021/04/12 | 1,463 | 1,490 | 1,463 | 1,479 | 21,500 |
2021/04/09 | 1,468 | 1,476 | 1,456 | 1,463 | 17,500 |
2021/04/08 | 1,477 | 1,478 | 1,462 | 1,462 | 23,300 |
2021/04/07 | 1,458 | 1,493 | 1,456 | 1,493 | 25,400 |
2021/04/06 | 1,464 | 1,470 | 1,445 | 1,464 | 27,000 |
2021/04/05 | 1,453 | 1,460 | 1,441 | 1,458 | 27,000 |
2021/04/02 | 1,460 | 1,466 | 1,447 | 1,451 | 10,500 |
2021/04/01 | 1,439 | 1,453 | 1,439 | 1,445 | 10,000 |
2021/03/31 | 1,436 | 1,459 | 1,430 | 1,437 | 27,100 |
2021/03/30 | 1,476 | 1,476 | 1,441 | 1,445 | 23,300 |
2021/03/29 | 1,478 | 1,478 | 1,432 | 1,463 | 38,300 |
2021/03/26 | 1,450 | 1,464 | 1,439 | 1,464 | 22,700 |
2021/03/25 | 1,438 | 1,447 | 1,416 | 1,439 | 23,400 |
2021/03/24 | 1,446 | 1,446 | 1,405 | 1,411 | 34,600 |
2021/03/23 | 1,479 | 1,479 | 1,444 | 1,452 | 33,600 |
2021/03/22 | 1,477 | 1,483 | 1,461 | 1,471 | 22,300 |
2021/03/19 | 1,483 | 1,488 | 1,473 | 1,486 | 34,900 |
2021/03/18 | 1,497 | 1,497 | 1,463 | 1,483 | 26,300 |
2021/03/17 | 1,499 | 1,499 | 1,467 | 1,488 | 24,500 |
2021/03/16 | 1,494 | 1,497 | 1,470 | 1,497 | 20,200 |
2021/03/15 | 1,469 | 1,487 | 1,457 | 1,485 | 70,800 |
2021/03/12 | 1,468 | 1,472 | 1,453 | 1,454 | 24,500 |
2021/03/11 | 1,450 | 1,476 | 1,444 | 1,469 | 30,700 |
2021/03/10 | 1,442 | 1,448 | 1,431 | 1,446 | 20,900 |
2021/03/09 | 1,438 | 1,442 | 1,420 | 1,435 | 29,500 |
2021/03/08 | 1,433 | 1,433 | 1,406 | 1,429 | 24,400 |
2021/03/05 | 1,397 | 1,403 | 1,368 | 1,403 | 29,400 |
2021/03/04 | 1,402 | 1,405 | 1,374 | 1,400 | 23,100 |
2021/03/03 | 1,413 | 1,418 | 1,391 | 1,417 | 15,400 |
2021/03/02 | 1,416 | 1,418 | 1,380 | 1,413 | 22,700 |
2021/03/01 | 1,371 | 1,410 | 1,371 | 1,406 | 26,100 |
2021/02/26 | 1,392 | 1,394 | 1,371 | 1,371 | 37,600 |
2021/02/25 | 1,412 | 1,419 | 1,403 | 1,407 | 17,000 |
2021/02/24 | 1,430 | 1,430 | 1,392 | 1,401 | 26,000 |
2021/02/22 | 1,450 | 1,455 | 1,435 | 1,437 | 10,900 |
2021/02/19 | 1,447 | 1,447 | 1,421 | 1,432 | 23,100 |
2021/02/18 | 1,484 | 1,488 | 1,437 | 1,453 | 36,100 |
2021/02/17 | 1,490 | 1,512 | 1,478 | 1,478 | 25,500 |
2021/02/16 | 1,545 | 1,575 | 1,505 | 1,505 | 61,200 |
2021/02/15 | 1,500 | 1,556 | 1,500 | 1,554 | 148,200 |
2021/02/12 | 1,440 | 1,440 | 1,420 | 1,435 | 12,800 |
2021/02/10 | 1,436 | 1,437 | 1,424 | 1,428 | 10,700 |
2021/02/09 | 1,430 | 1,437 | 1,418 | 1,436 | 19,600 |
2021/02/08 | 1,423 | 1,430 | 1,415 | 1,430 | 37,900 |
2021/02/05 | 1,411 | 1,423 | 1,410 | 1,417 | 21,200 |
2021/02/04 | 1,414 | 1,424 | 1,400 | 1,417 | 21,900 |
2021/02/03 | 1,408 | 1,415 | 1,395 | 1,407 | 26,600 |
2021/02/02 | 1,361 | 1,406 | 1,361 | 1,403 | 31,400 |
2021/02/01 | 1,348 | 1,380 | 1,348 | 1,366 | 23,100 |
2021/01/29 | 1,383 | 1,390 | 1,353 | 1,355 | 26,400 |
2021/01/28 | 1,370 | 1,393 | 1,364 | 1,378 | 41,000 |
2021/01/27 | 1,397 | 1,397 | 1,383 | 1,388 | 24,400 |
2021/01/26 | 1,388 | 1,397 | 1,377 | 1,397 | 23,000 |
2021/01/25 | 1,377 | 1,395 | 1,374 | 1,391 | 25,900 |
2021/01/22 | 1,363 | 1,386 | 1,363 | 1,372 | 27,600 |
2021/01/21 | 1,384 | 1,398 | 1,374 | 1,374 | 17,700 |
2021/01/20 | 1,361 | 1,382 | 1,356 | 1,377 | 21,400 |
2021/01/19 | 1,369 | 1,377 | 1,352 | 1,364 | 21,600 |
2021/01/18 | 1,355 | 1,375 | 1,348 | 1,369 | 16,200 |
2021/01/15 | 1,378 | 1,378 | 1,355 | 1,357 | 22,200 |
2021/01/14 | 1,389 | 1,399 | 1,365 | 1,378 | 19,900 |
2021/01/13 | 1,389 | 1,398 | 1,378 | 1,394 | 23,000 |
2021/01/12 | 1,397 | 1,400 | 1,385 | 1,389 | 16,200 |
2021/01/08 | 1,372 | 1,399 | 1,372 | 1,399 | 21,000 |
2021/01/07 | 1,393 | 1,405 | 1,367 | 1,369 | 26,900 |
2021/01/06 | 1,386 | 1,398 | 1,373 | 1,383 | 20,100 |
2021/01/05 | 1,371 | 1,377 | 1,345 | 1,373 | 34,900 |
2021/01/04 | 1,416 | 1,424 | 1,371 | 1,373 | 28,100 |