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
2023/12/29 1,725 1,739 1,717 1,739 31,400
2023/12/28 1,742 1,742 1,717 1,726 52,300
2023/12/27 1,773 1,795 1,772 1,787 48,400
2023/12/26 1,779 1,789 1,774 1,776 23,200
2023/12/25 1,780 1,782 1,769 1,780 21,000
2023/12/22 1,755 1,773 1,755 1,770 17,600
2023/12/21 1,755 1,758 1,747 1,753 25,300
2023/12/20 1,763 1,765 1,752 1,758 15,100
2023/12/19 1,741 1,763 1,741 1,763 19,500
2023/12/18 1,740 1,747 1,727 1,741 22,400
2023/12/15 1,760 1,760 1,737 1,739 20,200
2023/12/14 1,752 1,761 1,737 1,745 29,000
2023/12/13 1,760 1,763 1,753 1,759 18,300
2023/12/12 1,770 1,778 1,762 1,764 14,200
2023/12/11 1,746 1,769 1,746 1,768 20,600
2023/12/08 1,774 1,774 1,744 1,746 33,600
2023/12/07 1,770 1,779 1,765 1,775 18,800
2023/12/06 1,756 1,781 1,756 1,775 19,500
2023/12/05 1,775 1,777 1,758 1,760 26,400
2023/12/04 1,783 1,795 1,781 1,781 22,300
2023/12/01 1,789 1,789 1,780 1,788 15,100
2023/11/30 1,778 1,789 1,763 1,788 17,000
2023/11/29 1,755 1,779 1,755 1,771 21,600
2023/11/28 1,756 1,763 1,754 1,763 11,800
2023/11/27 1,772 1,772 1,754 1,757 12,600
2023/11/24 1,760 1,767 1,753 1,764 22,900
2023/11/22 1,748 1,763 1,748 1,751 10,300
2023/11/21 1,747 1,756 1,742 1,749 19,400
2023/11/20 1,750 1,758 1,734 1,734 24,500
2023/11/17 1,738 1,742 1,730 1,742 14,500
2023/11/16 1,723 1,741 1,721 1,732 16,500
2023/11/15 1,725 1,735 1,712 1,716 34,800
2023/11/14 1,718 1,732 1,712 1,722 17,100
2023/11/13 1,745 1,745 1,702 1,725 28,900
2023/11/10 1,745 1,755 1,735 1,754 15,900
2023/11/09 1,732 1,753 1,732 1,753 19,100
2023/11/08 1,761 1,768 1,735 1,740 18,800
2023/11/07 1,767 1,772 1,759 1,761 11,900
2023/11/06 1,780 1,780 1,760 1,771 26,800
2023/11/02 1,771 1,771 1,748 1,761 25,800
2023/11/01 1,765 1,770 1,750 1,758 20,900
2023/10/31 1,741 1,755 1,736 1,755 20,300
2023/10/30 1,754 1,754 1,737 1,741 14,900
2023/10/27 1,745 1,753 1,740 1,753 13,700
2023/10/26 1,735 1,738 1,720 1,728 10,900
2023/10/25 1,741 1,750 1,728 1,735 22,500
2023/10/24 1,733 1,736 1,698 1,736 23,400
2023/10/23 1,750 1,756 1,733 1,733 21,700
2023/10/20 1,750 1,764 1,750 1,757 23,500
2023/10/19 1,768 1,774 1,760 1,762 9,900
2023/10/18 1,754 1,772 1,747 1,772 16,900
2023/10/17 1,765 1,769 1,748 1,760 13,100
2023/10/16 1,752 1,766 1,741 1,744 21,500
2023/10/13 1,771 1,776 1,760 1,765 17,600
2023/10/12 1,788 1,788 1,772 1,786 16,800
2023/10/11 1,772 1,813 1,772 1,782 41,900
2023/10/10 1,745 1,772 1,745 1,772 24,900
2023/10/06 1,741 1,749 1,737 1,744 20,600
2023/10/05 1,701 1,740 1,701 1,737 38,900
2023/10/04 1,700 1,718 1,691 1,696 43,200
2023/10/03 1,764 1,764 1,731 1,731 31,400
2023/10/02 1,770 1,789 1,764 1,766 36,200
2023/09/29 1,766 1,772 1,755 1,763 23,800
2023/09/28 1,772 1,784 1,754 1,762 43,800
2023/09/27 1,755 1,767 1,749 1,767 157,600
2023/09/26 1,762 1,764 1,745 1,751 23,200
2023/09/25 1,756 1,770 1,755 1,761 19,900
2023/09/22 1,740 1,766 1,740 1,759 17,700
2023/09/21 1,760 1,770 1,753 1,753 13,600
2023/09/20 1,774 1,777 1,753 1,755 31,900
2023/09/19 1,766 1,786 1,757 1,786 35,400
2023/09/15 1,745 1,769 1,745 1,766 23,400
2023/09/14 1,750 1,750 1,739 1,743 10,500
2023/09/13 1,756 1,757 1,738 1,747 23,300
2023/09/12 1,754 1,765 1,751 1,759 10,200
2023/09/11 1,756 1,770 1,746 1,748 12,400
2023/09/08 1,767 1,767 1,746 1,755 27,900
2023/09/07 1,776 1,784 1,760 1,770 44,100
2023/09/06 1,726 1,789 1,726 1,780 75,000
2023/09/05 1,731 1,744 1,724 1,744 21,100
2023/09/04 1,718 1,731 1,712 1,731 30,300
2023/09/01 1,709 1,718 1,670 1,701 38,900
2023/08/31 1,703 1,717 1,703 1,709 19,200
2023/08/30 1,704 1,712 1,694 1,706 18,500
2023/08/29 1,692 1,701 1,692 1,697 4,100
2023/08/28 1,705 1,708 1,682 1,690 11,900
2023/08/25 1,696 1,696 1,672 1,684 15,700
2023/08/24 1,686 1,706 1,686 1,698 18,900
2023/08/23 1,661 1,685 1,661 1,685 17,000
2023/08/22 1,663 1,695 1,642 1,663 39,700
2023/08/21 1,634 1,682 1,634 1,654 45,800
2023/08/18 1,620 1,631 1,619 1,622 11,900
2023/08/17 1,645 1,646 1,618 1,630 19,500
2023/08/16 1,655 1,658 1,646 1,646 15,300
2023/08/15 1,675 1,675 1,645 1,651 19,500
2023/08/14 1,703 1,709 1,650 1,652 34,900
2023/08/10 1,712 1,712 1,687 1,704 22,000
2023/08/09 1,719 1,719 1,704 1,712 10,500
2023/08/08 1,720 1,730 1,706 1,719 11,500
2023/08/07 1,701 1,721 1,695 1,719 20,700
2023/08/04 1,691 1,705 1,691 1,701 13,300
2023/08/03 1,698 1,698 1,688 1,692 26,700
2023/08/02 1,710 1,710 1,699 1,706 16,500
2023/08/01 1,723 1,723 1,708 1,714 15,400
2023/07/31 1,722 1,727 1,709 1,723 39,700
2023/07/28 1,685 1,706 1,673 1,706 183,800
2023/07/27 1,695 1,698 1,688 1,698 29,300
2023/07/26 1,706 1,706 1,688 1,702 24,800
2023/07/25 1,692 1,710 1,682 1,696 38,600
2023/07/24 1,690 1,692 1,679 1,689 18,600
2023/07/21 1,693 1,695 1,679 1,684 27,500
2023/07/20 1,690 1,705 1,682 1,700 19,600
2023/07/19 1,686 1,688 1,676 1,687 20,700
2023/07/18 1,651 1,665 1,651 1,663 17,300
2023/07/14 1,671 1,672 1,646 1,659 16,900
2023/07/13 1,658 1,661 1,641 1,658 27,500
2023/07/12 1,683 1,683 1,654 1,658 23,200
2023/07/11 1,685 1,686 1,674 1,680 25,100
2023/07/10 1,669 1,689 1,669 1,672 38,000
2023/07/07 1,656 1,664 1,647 1,654 42,500
2023/07/06 1,686 1,692 1,669 1,669 31,600
2023/07/05 1,706 1,712 1,683 1,686 44,300
2023/07/04 1,725 1,737 1,713 1,718 22,600
2023/07/03 1,725 1,738 1,725 1,734 26,300
2023/06/30 1,720 1,722 1,707 1,717 34,700
2023/06/29 1,730 1,730 1,700 1,716 68,600
2023/06/28 1,770 1,778 1,759 1,772 79,100
2023/06/27 1,742 1,770 1,738 1,770 39,700
2023/06/26 1,742 1,753 1,724 1,745 31,000
2023/06/23 1,752 1,761 1,728 1,742 54,200
2023/06/22 1,761 1,763 1,744 1,750 39,500
2023/06/21 1,760 1,770 1,752 1,756 23,400
2023/06/20 1,769 1,770 1,753 1,770 21,400
2023/06/19 1,765 1,777 1,762 1,775 23,700
2023/06/16 1,737 1,761 1,735 1,757 28,400
2023/06/15 1,743 1,749 1,737 1,737 20,700
2023/06/14 1,751 1,759 1,740 1,742 34,600
2023/06/13 1,753 1,760 1,739 1,743 27,000
2023/06/12 1,735 1,749 1,735 1,748 21,900
2023/06/09 1,724 1,739 1,715 1,732 34,700
2023/06/08 1,714 1,718 1,700 1,707 31,500
2023/06/07 1,741 1,747 1,710 1,713 39,100
2023/06/06 1,714 1,734 1,712 1,734 19,400
2023/06/05 1,720 1,726 1,715 1,718 34,200
2023/06/02 1,702 1,718 1,702 1,715 13,600
2023/06/01 1,701 1,722 1,701 1,702 24,200
2023/05/31 1,700 1,723 1,694 1,710 48,500
2023/05/30 1,709 1,712 1,697 1,708 19,800
2023/05/29 1,714 1,714 1,696 1,698 15,800
2023/05/26 1,700 1,708 1,690 1,699 30,300
2023/05/25 1,695 1,713 1,695 1,704 24,200
2023/05/24 1,688 1,699 1,688 1,695 15,100
2023/05/23 1,710 1,723 1,683 1,696 32,600
2023/05/22 1,709 1,722 1,700 1,722 44,700
2023/05/19 1,695 1,708 1,681 1,700 30,600
2023/05/18 1,680 1,695 1,675 1,677 44,700
2023/05/17 1,700 1,700 1,678 1,678 24,600
2023/05/16 1,694 1,703 1,684 1,699 27,000
2023/05/15 1,700 1,701 1,676 1,688 20,200
2023/05/12 1,701 1,708 1,692 1,699 27,900
2023/05/11 1,740 1,740 1,718 1,723 15,700
2023/05/10 1,742 1,755 1,720 1,747 25,700
2023/05/09 1,756 1,768 1,745 1,756 19,400
2023/05/08 1,714 1,755 1,714 1,746 30,200
2023/05/02 1,707 1,718 1,701 1,714 10,200
2023/05/01 1,710 1,716 1,706 1,707 9,600
2023/04/28 1,694 1,711 1,690 1,708 19,500
2023/04/27 1,671 1,693 1,670 1,690 31,600
2023/04/26 1,709 1,709 1,686 1,689 18,200
2023/04/25 1,703 1,725 1,697 1,704 25,700
2023/04/24 1,715 1,715 1,698 1,702 13,100
2023/04/21 1,700 1,714 1,694 1,701 27,800
2023/04/20 1,697 1,705 1,693 1,700 11,500
2023/04/19 1,709 1,724 1,696 1,697 27,700
2023/04/18 1,714 1,720 1,706 1,720 19,700
2023/04/17 1,730 1,730 1,692 1,700 35,400
2023/04/14 1,694 1,730 1,690 1,730 36,600
2023/04/13 1,683 1,690 1,678 1,690 32,500
2023/04/12 1,679 1,684 1,674 1,677 35,700
2023/04/11 1,673 1,680 1,668 1,679 34,200
2023/04/10 1,663 1,671 1,654 1,670 20,700
2023/04/07 1,651 1,672 1,648 1,670 44,700
2023/04/06 1,647 1,659 1,640 1,658 34,700
2023/04/05 1,630 1,667 1,630 1,649 51,600
2023/04/04 1,657 1,659 1,590 1,620 105,600
2023/04/03 1,690 1,697 1,649 1,659 85,000
2023/03/31 1,679 1,690 1,677 1,684 30,500
2023/03/30 1,668 1,680 1,660 1,674 41,400
2023/03/29 1,652 1,666 1,651 1,663 58,100
2023/03/28 1,656 1,661 1,642 1,646 34,600
2023/03/27 1,660 1,680 1,650 1,654 54,200
2023/03/24 1,650 1,669 1,648 1,651 40,000
2023/03/23 1,641 1,657 1,628 1,651 58,100
2023/03/22 1,639 1,654 1,619 1,641 97,200
2023/03/20 1,603 1,644 1,587 1,627 172,700
2023/03/17 1,610 1,622 1,607 1,607 29,000
2023/03/16 1,593 1,623 1,585 1,614 33,000
2023/03/15 1,613 1,629 1,603 1,615 46,900
2023/03/14 1,624 1,629 1,596 1,614 38,300
2023/03/13 1,612 1,636 1,610 1,635 33,700
2023/03/10 1,639 1,650 1,610 1,614 67,500
2023/03/09 1,670 1,675 1,653 1,661 28,000
2023/03/08 1,650 1,668 1,647 1,663 31,500
2023/03/07 1,646 1,670 1,645 1,657 34,200
2023/03/06 1,667 1,673 1,652 1,658 16,100
2023/03/03 1,668 1,681 1,650 1,655 37,100
2023/03/02 1,650 1,677 1,650 1,673 24,300
2023/03/01 1,649 1,670 1,647 1,657 27,400
2023/02/28 1,644 1,650 1,629 1,636 34,400
2023/02/27 1,627 1,647 1,627 1,640 21,800
2023/02/24 1,630 1,648 1,619 1,631 42,200
2023/02/22 1,638 1,638 1,612 1,624 37,600
2023/02/21 1,623 1,660 1,617 1,639 32,100
2023/02/20 1,629 1,637 1,612 1,612 29,100
2023/02/17 1,625 1,642 1,611 1,621 37,300
2023/02/16 1,603 1,655 1,603 1,655 47,700
2023/02/15 1,585 1,626 1,547 1,626 162,600
2023/02/14 1,412 1,426 1,404 1,420 5,600
2023/02/13 1,376 1,406 1,368 1,391 22,100
2023/02/10 1,439 1,439 1,404 1,405 16,000
2023/02/09 1,441 1,446 1,408 1,446 13,300
2023/02/08 1,404 1,418 1,404 1,411 20,600
2023/02/07 1,414 1,414 1,388 1,389 12,900
2023/02/06 1,420 1,424 1,406 1,406 6,800
2023/02/03 1,413 1,420 1,411 1,420 3,000
2023/02/02 1,442 1,442 1,423 1,426 7,700
2023/02/01 1,453 1,454 1,443 1,451 6,900
2023/01/31 1,460 1,460 1,429 1,437 5,900
2023/01/30 1,458 1,458 1,448 1,455 4,100
2023/01/27 1,460 1,463 1,445 1,457 8,500
2023/01/26 1,459 1,460 1,453 1,460 5,500
2023/01/25 1,450 1,458 1,450 1,456 9,600
2023/01/24 1,462 1,465 1,451 1,458 10,400
2023/01/23 1,453 1,457 1,433 1,457 10,200
2023/01/20 1,444 1,451 1,436 1,443 5,700
2023/01/19 1,441 1,441 1,420 1,424 8,700
2023/01/18 1,421 1,459 1,398 1,437 17,500
2023/01/17 1,415 1,426 1,412 1,421 6,700
2023/01/16 1,411 1,415 1,403 1,403 6,100
2023/01/13 1,416 1,417 1,399 1,407 9,500
2023/01/12 1,423 1,423 1,408 1,413 2,600
2023/01/11 1,413 1,417 1,407 1,415 5,200
2023/01/10 1,442 1,442 1,405 1,405 13,300
2023/01/06 1,392 1,416 1,392 1,412 11,100
2023/01/05 1,400 1,417 1,400 1,411 10,200
2023/01/04 1,451 1,451 1,404 1,407 16,200

このページの先頭へ