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
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

このページの先頭へ