4725 (株)CAC Holdings の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 2,012 | 2,023 | 1,981 | 1,983 | 23,000 | 1,983 |
| 2025-07-14 | 1,980 | 2,003 | 1,980 | 2,003 | 24,400 | 2,003 |
| 2025-07-11 | 1,981 | 2,002 | 1,970 | 1,980 | 44,400 | 1,980 |
| 2025-07-10 | 1,957 | 1,983 | 1,949 | 1,981 | 56,000 | 1,981 |
| 2025-07-09 | 1,952 | 1,964 | 1,949 | 1,954 | 33,300 | 1,954 |
| 2025-07-08 | 1,954 | 1,960 | 1,946 | 1,960 | 51,000 | 1,960 |
| 2025-07-07 | 1,964 | 1,967 | 1,953 | 1,959 | 17,800 | 1,959 |
| 2025-07-04 | 1,966 | 1,966 | 1,951 | 1,953 | 11,400 | 1,953 |
| 2025-07-03 | 1,956 | 1,971 | 1,947 | 1,949 | 25,200 | 1,949 |
| 2025-07-02 | 1,966 | 1,990 | 1,950 | 1,950 | 37,800 | 1,950 |
| 2025-07-01 | 1,987 | 1,987 | 1,950 | 1,952 | 40,000 | 1,952 |
| 2025-06-30 | 2,015 | 2,016 | 1,986 | 1,986 | 35,200 | 1,986 |
| 2025-06-27 | 2,000 | 2,027 | 1,986 | 2,001 | 56,000 | 2,001 |
| 2025-06-26 | 2,027 | 2,057 | 2,027 | 2,048 | 48,000 | 2,048 |
| 2025-06-25 | 2,046 | 2,046 | 2,026 | 2,035 | 31,500 | 2,035 |
| 2025-06-24 | 2,051 | 2,054 | 2,036 | 2,046 | 17,200 | 2,046 |
| 2025-06-23 | 2,055 | 2,055 | 2,031 | 2,031 | 29,000 | 2,031 |
| 2025-06-20 | 2,063 | 2,070 | 2,042 | 2,043 | 75,100 | 2,043 |
| 2025-06-19 | 2,068 | 2,077 | 2,060 | 2,071 | 26,300 | 2,071 |
| 2025-06-18 | 2,042 | 2,088 | 2,042 | 2,067 | 30,900 | 2,067 |
| 2025-06-17 | 2,035 | 2,055 | 2,035 | 2,047 | 16,800 | 2,047 |
| 2025-06-16 | 2,040 | 2,055 | 2,028 | 2,043 | 32,100 | 2,043 |
| 2025-06-13 | 2,050 | 2,059 | 2,026 | 2,026 | 30,800 | 2,026 |
| 2025-06-12 | 2,068 | 2,071 | 2,049 | 2,062 | 19,600 | 2,062 |
| 2025-06-11 | 2,047 | 2,075 | 2,030 | 2,070 | 48,800 | 2,070 |
| 2025-06-10 | 2,053 | 2,089 | 2,040 | 2,052 | 88,400 | 2,052 |
| 2025-06-09 | 2,056 | 2,066 | 2,047 | 2,054 | 19,400 | 2,054 |
| 2025-06-06 | 2,051 | 2,073 | 2,050 | 2,053 | 27,100 | 2,053 |
| 2025-06-05 | 2,042 | 2,065 | 2,042 | 2,065 | 20,700 | 2,065 |
| 2025-06-04 | 2,046 | 2,052 | 2,033 | 2,046 | 26,500 | 2,046 |
| 2025-06-03 | 2,056 | 2,056 | 2,037 | 2,046 | 33,600 | 2,046 |
| 2025-06-02 | 2,060 | 2,068 | 2,056 | 2,056 | 27,500 | 2,056 |
| 2025-05-30 | 2,055 | 2,075 | 2,055 | 2,068 | 28,400 | 2,068 |
| 2025-05-29 | 2,058 | 2,078 | 2,052 | 2,078 | 29,400 | 2,078 |
| 2025-05-28 | 2,068 | 2,069 | 2,047 | 2,054 | 28,000 | 2,054 |
| 2025-05-27 | 2,059 | 2,064 | 2,043 | 2,058 | 17,200 | 2,058 |
| 2025-05-26 | 2,044 | 2,064 | 2,044 | 2,059 | 17,100 | 2,059 |
| 2025-05-23 | 2,040 | 2,049 | 2,035 | 2,036 | 12,400 | 2,036 |
| 2025-05-22 | 2,012 | 2,049 | 2,011 | 2,034 | 17,800 | 2,034 |
| 2025-05-21 | 2,037 | 2,050 | 2,020 | 2,021 | 17,300 | 2,021 |
| 2025-05-20 | 2,027 | 2,033 | 2,013 | 2,024 | 21,300 | 2,024 |
| 2025-05-19 | 2,012 | 2,037 | 2,002 | 2,028 | 25,800 | 2,028 |
| 2025-05-16 | 1,994 | 2,004 | 1,967 | 2,000 | 39,800 | 2,000 |
| 2025-05-15 | 2,040 | 2,056 | 1,966 | 1,984 | 148,600 | 1,984 |
| 2025-05-14 | 2,141 | 2,161 | 2,047 | 2,075 | 41,100 | 2,075 |
| 2025-05-13 | 2,190 | 2,190 | 2,147 | 2,150 | 24,000 | 2,150 |
| 2025-05-12 | 2,100 | 2,220 | 2,100 | 2,198 | 173,400 | 2,198 |
| 2025-05-09 | 2,078 | 2,122 | 2,060 | 2,100 | 62,700 | 2,100 |
| 2025-05-08 | 2,071 | 2,078 | 2,046 | 2,064 | 20,900 | 2,064 |
| 2025-05-07 | 2,067 | 2,086 | 2,044 | 2,071 | 29,600 | 2,071 |
| 2025-05-02 | 2,051 | 2,078 | 2,034 | 2,062 | 53,900 | 2,062 |
| 2025-05-01 | 2,073 | 2,073 | 2,047 | 2,052 | 16,900 | 2,052 |
| 2025-04-30 | 2,072 | 2,075 | 2,037 | 2,067 | 29,200 | 2,067 |
| 2025-04-28 | 2,076 | 2,076 | 2,044 | 2,053 | 34,900 | 2,053 |
| 2025-04-25 | 2,040 | 2,053 | 2,037 | 2,047 | 17,200 | 2,047 |
| 2025-04-24 | 2,074 | 2,075 | 2,040 | 2,041 | 22,500 | 2,041 |
| 2025-04-23 | 2,090 | 2,090 | 2,052 | 2,062 | 32,100 | 2,062 |
| 2025-04-22 | 2,057 | 2,068 | 2,043 | 2,051 | 21,600 | 2,051 |
| 2025-04-21 | 2,050 | 2,063 | 2,039 | 2,045 | 28,800 | 2,045 |
| 2025-04-18 | 2,008 | 2,050 | 2,008 | 2,050 | 27,100 | 2,050 |
| 2025-04-17 | 1,990 | 2,001 | 1,981 | 1,997 | 24,000 | 1,997 |
| 2025-04-16 | 1,998 | 2,008 | 1,990 | 1,997 | 20,400 | 1,997 |
| 2025-04-15 | 2,019 | 2,026 | 1,970 | 1,991 | 77,600 | 1,991 |
| 2025-04-14 | 1,999 | 2,016 | 1,987 | 2,003 | 32,600 | 2,003 |
| 2025-04-11 | 1,946 | 1,990 | 1,935 | 1,990 | 41,100 | 1,990 |
| 2025-04-10 | 1,987 | 1,991 | 1,945 | 1,965 | 72,000 | 1,965 |
| 2025-04-09 | 1,886 | 1,902 | 1,842 | 1,867 | 65,000 | 1,867 |
| 2025-04-08 | 1,919 | 1,954 | 1,896 | 1,926 | 110,700 | 1,926 |
| 2025-04-07 | 1,803 | 1,880 | 1,798 | 1,839 | 80,500 | 1,839 |
| 2025-04-04 | 1,983 | 1,994 | 1,921 | 1,957 | 76,600 | 1,957 |
| 2025-04-03 | 1,996 | 2,036 | 1,988 | 2,026 | 71,200 | 2,026 |
| 2025-04-02 | 2,124 | 2,124 | 2,049 | 2,059 | 38,500 | 2,059 |
| 2025-04-01 | 2,072 | 2,129 | 2,072 | 2,104 | 57,500 | 2,104 |
| 2025-03-31 | 2,073 | 2,083 | 2,056 | 2,072 | 91,400 | 2,072 |
| 2025-03-28 | 2,078 | 2,094 | 2,058 | 2,075 | 34,500 | 2,075 |
| 2025-03-27 | 2,047 | 2,076 | 2,040 | 2,076 | 37,900 | 2,076 |
| 2025-03-26 | 2,036 | 2,047 | 2,024 | 2,047 | 47,900 | 2,047 |
| 2025-03-25 | 2,080 | 2,080 | 2,005 | 2,023 | 59,800 | 2,023 |
| 2025-03-24 | 2,026 | 2,058 | 2,017 | 2,053 | 46,300 | 2,053 |
| 2025-03-21 | 2,040 | 2,040 | 2,009 | 2,021 | 29,600 | 2,021 |
| 2025-03-19 | 1,999 | 2,036 | 1,996 | 2,033 | 44,100 | 2,033 |
| 2025-03-18 | 2,008 | 2,008 | 1,990 | 1,992 | 37,600 | 1,992 |
| 2025-03-17 | 1,999 | 2,005 | 1,991 | 1,993 | 145,900 | 1,993 |
| 2025-03-14 | 1,995 | 2,008 | 1,983 | 1,991 | 32,800 | 1,991 |
| 2025-03-13 | 1,980 | 2,005 | 1,980 | 1,995 | 27,300 | 1,995 |
| 2025-03-12 | 1,963 | 1,980 | 1,963 | 1,980 | 37,500 | 1,980 |
| 2025-03-11 | 1,957 | 1,963 | 1,936 | 1,963 | 41,800 | 1,963 |
| 2025-03-10 | 1,965 | 1,984 | 1,960 | 1,984 | 30,000 | 1,984 |
| 2025-03-07 | 1,952 | 1,966 | 1,939 | 1,966 | 46,200 | 1,966 |
| 2025-03-06 | 1,967 | 1,970 | 1,954 | 1,970 | 48,600 | 1,970 |
| 2025-03-05 | 1,927 | 1,976 | 1,922 | 1,955 | 82,200 | 1,955 |
| 2025-03-04 | 1,938 | 1,938 | 1,907 | 1,926 | 38,800 | 1,926 |
| 2025-03-03 | 1,937 | 1,942 | 1,918 | 1,938 | 35,800 | 1,938 |
| 2025-02-28 | 1,934 | 1,935 | 1,897 | 1,911 | 80,100 | 1,911 |
| 2025-02-27 | 1,967 | 1,968 | 1,934 | 1,947 | 39,400 | 1,947 |
| 2025-02-26 | 1,960 | 1,964 | 1,935 | 1,962 | 25,100 | 1,962 |
| 2025-02-25 | 1,949 | 1,982 | 1,939 | 1,960 | 61,000 | 1,960 |
| 2025-02-21 | 1,985 | 1,985 | 1,955 | 1,976 | 32,800 | 1,976 |
| 2025-02-20 | 2,020 | 2,030 | 1,985 | 1,995 | 27,500 | 1,995 |
| 2025-02-19 | 2,029 | 2,040 | 2,014 | 2,036 | 28,400 | 2,036 |
| 2025-02-18 | 2,005 | 2,039 | 2,005 | 2,027 | 39,200 | 2,027 |
| 2025-02-17 | 1,960 | 2,015 | 1,960 | 2,006 | 91,800 | 2,006 |
| 2025-02-14 | 1,946 | 1,965 | 1,914 | 1,944 | 148,400 | 1,944 |
| 2025-02-13 | 1,794 | 1,957 | 1,788 | 1,943 | 153,900 | 1,943 |
| 2025-02-12 | 1,782 | 1,797 | 1,780 | 1,792 | 34,500 | 1,792 |
| 2025-02-10 | 1,777 | 1,783 | 1,772 | 1,782 | 30,100 | 1,782 |
| 2025-02-07 | 1,777 | 1,791 | 1,766 | 1,784 | 35,400 | 1,784 |
| 2025-02-06 | 1,788 | 1,793 | 1,768 | 1,789 | 22,700 | 1,789 |
| 2025-02-05 | 1,766 | 1,785 | 1,763 | 1,782 | 53,500 | 1,782 |
| 2025-02-04 | 1,767 | 1,785 | 1,740 | 1,766 | 52,600 | 1,766 |
| 2025-02-03 | 1,755 | 1,762 | 1,736 | 1,750 | 59,900 | 1,750 |
| 2025-01-31 | 1,789 | 1,789 | 1,753 | 1,762 | 46,400 | 1,762 |
| 2025-01-30 | 1,772 | 1,792 | 1,771 | 1,792 | 47,600 | 1,792 |
| 2025-01-29 | 1,750 | 1,781 | 1,744 | 1,775 | 76,600 | 1,775 |
| 2025-01-28 | 1,715 | 1,750 | 1,715 | 1,749 | 63,900 | 1,749 |
| 2025-01-27 | 1,720 | 1,730 | 1,711 | 1,729 | 62,200 | 1,729 |
| 2025-01-24 | 1,699 | 1,721 | 1,699 | 1,709 | 53,000 | 1,709 |
| 2025-01-23 | 1,715 | 1,715 | 1,701 | 1,705 | 18,400 | 1,705 |
| 2025-01-22 | 1,701 | 1,717 | 1,699 | 1,709 | 40,200 | 1,709 |
| 2025-01-21 | 1,713 | 1,713 | 1,692 | 1,706 | 24,000 | 1,706 |
| 2025-01-20 | 1,698 | 1,711 | 1,693 | 1,710 | 25,300 | 1,710 |
| 2025-01-17 | 1,702 | 1,702 | 1,677 | 1,689 | 19,500 | 1,689 |
| 2025-01-16 | 1,705 | 1,715 | 1,701 | 1,702 | 38,800 | 1,702 |
| 2025-01-15 | 1,698 | 1,708 | 1,692 | 1,705 | 44,100 | 1,705 |
| 2025-01-14 | 1,673 | 1,693 | 1,673 | 1,692 | 39,400 | 1,692 |
| 2025-01-10 | 1,690 | 1,706 | 1,686 | 1,695 | 20,700 | 1,695 |
| 2025-01-09 | 1,689 | 1,702 | 1,684 | 1,696 | 56,600 | 1,696 |
| 2025-01-08 | 1,675 | 1,696 | 1,674 | 1,689 | 55,300 | 1,689 |
| 2025-01-07 | 1,666 | 1,680 | 1,651 | 1,672 | 55,800 | 1,672 |
| 2025-01-06 | 1,660 | 1,662 | 1,653 | 1,658 | 52,500 | 1,658 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株