4725 (株)CAC Holdings の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,963 | 1,971 | 1,953 | 1,966 | 15,000 | 1,966 |
| 2024-04-25 | 1,979 | 1,987 | 1,950 | 1,950 | 21,600 | 1,950 |
| 2024-04-24 | 1,970 | 1,994 | 1,969 | 1,986 | 33,700 | 1,986 |
| 2024-04-23 | 1,993 | 1,998 | 1,963 | 1,969 | 11,600 | 1,969 |
| 2024-04-22 | 1,968 | 1,977 | 1,960 | 1,969 | 16,300 | 1,969 |
| 2024-04-19 | 1,980 | 1,981 | 1,940 | 1,949 | 22,100 | 1,949 |
| 2024-04-18 | 1,971 | 1,988 | 1,971 | 1,980 | 11,000 | 1,980 |
| 2024-04-17 | 1,981 | 1,986 | 1,956 | 1,968 | 16,100 | 1,968 |
| 2024-04-16 | 2,010 | 2,031 | 1,974 | 1,981 | 30,500 | 1,981 |
| 2024-04-15 | 2,009 | 2,022 | 2,006 | 2,016 | 15,500 | 2,016 |
| 2024-04-12 | 2,035 | 2,038 | 2,009 | 2,009 | 21,200 | 2,009 |
| 2024-04-11 | 2,000 | 2,025 | 1,980 | 2,025 | 32,400 | 2,025 |
| 2024-04-10 | 2,013 | 2,019 | 1,994 | 1,999 | 18,600 | 1,999 |
| 2024-04-09 | 1,978 | 2,015 | 1,977 | 2,013 | 38,200 | 2,013 |
| 2024-04-08 | 1,956 | 1,979 | 1,956 | 1,974 | 25,200 | 1,974 |
| 2024-04-05 | 1,947 | 1,960 | 1,933 | 1,946 | 22,700 | 1,946 |
| 2024-04-04 | 1,953 | 1,967 | 1,927 | 1,954 | 43,100 | 1,954 |
| 2024-04-03 | 1,927 | 1,967 | 1,927 | 1,948 | 29,700 | 1,948 |
| 2024-04-02 | 1,961 | 1,980 | 1,919 | 1,941 | 51,800 | 1,941 |
| 2024-04-01 | 1,965 | 1,970 | 1,949 | 1,955 | 37,900 | 1,955 |
| 2024-03-29 | 1,884 | 1,965 | 1,882 | 1,965 | 80,900 | 1,965 |
| 2024-03-28 | 1,885 | 1,885 | 1,862 | 1,868 | 24,800 | 1,868 |
| 2024-03-27 | 1,884 | 1,884 | 1,868 | 1,871 | 23,500 | 1,871 |
| 2024-03-26 | 1,871 | 1,873 | 1,859 | 1,867 | 27,700 | 1,867 |
| 2024-03-25 | 1,896 | 1,896 | 1,863 | 1,871 | 52,300 | 1,871 |
| 2024-03-22 | 1,905 | 1,921 | 1,889 | 1,904 | 36,500 | 1,904 |
| 2024-03-21 | 1,881 | 1,899 | 1,869 | 1,888 | 50,000 | 1,888 |
| 2024-03-19 | 1,862 | 1,880 | 1,855 | 1,880 | 19,700 | 1,880 |
| 2024-03-18 | 1,854 | 1,862 | 1,851 | 1,855 | 12,400 | 1,855 |
| 2024-03-15 | 1,843 | 1,866 | 1,843 | 1,853 | 18,500 | 1,853 |
| 2024-03-14 | 1,844 | 1,853 | 1,829 | 1,853 | 24,800 | 1,853 |
| 2024-03-13 | 1,837 | 1,844 | 1,825 | 1,841 | 24,500 | 1,841 |
| 2024-03-12 | 1,812 | 1,826 | 1,784 | 1,826 | 26,100 | 1,826 |
| 2024-03-11 | 1,825 | 1,825 | 1,796 | 1,813 | 28,600 | 1,813 |
| 2024-03-08 | 1,806 | 1,837 | 1,806 | 1,829 | 22,500 | 1,829 |
| 2024-03-07 | 1,831 | 1,843 | 1,817 | 1,822 | 16,700 | 1,822 |
| 2024-03-06 | 1,805 | 1,836 | 1,805 | 1,827 | 29,200 | 1,827 |
| 2024-03-05 | 1,812 | 1,817 | 1,799 | 1,812 | 14,300 | 1,812 |
| 2024-03-04 | 1,838 | 1,838 | 1,804 | 1,809 | 24,400 | 1,809 |
| 2024-03-01 | 1,843 | 1,851 | 1,811 | 1,816 | 30,400 | 1,816 |
| 2024-02-29 | 1,853 | 1,867 | 1,839 | 1,844 | 23,000 | 1,844 |
| 2024-02-28 | 1,851 | 1,869 | 1,846 | 1,855 | 34,400 | 1,855 |
| 2024-02-27 | 1,809 | 1,866 | 1,806 | 1,859 | 97,600 | 1,859 |
| 2024-02-26 | 1,806 | 1,815 | 1,800 | 1,800 | 27,300 | 1,800 |
| 2024-02-22 | 1,794 | 1,806 | 1,786 | 1,802 | 16,800 | 1,802 |
| 2024-02-21 | 1,808 | 1,808 | 1,792 | 1,792 | 125,800 | 1,792 |
| 2024-02-20 | 1,805 | 1,809 | 1,800 | 1,800 | 12,000 | 1,800 |
| 2024-02-19 | 1,782 | 1,805 | 1,781 | 1,799 | 25,300 | 1,799 |
| 2024-02-16 | 1,758 | 1,780 | 1,755 | 1,766 | 29,300 | 1,766 |
| 2024-02-15 | 1,788 | 1,789 | 1,766 | 1,766 | 24,600 | 1,766 |
| 2024-02-14 | 1,807 | 1,807 | 1,761 | 1,776 | 48,200 | 1,776 |
| 2024-02-13 | 1,808 | 1,813 | 1,794 | 1,810 | 45,000 | 1,810 |
| 2024-02-09 | 1,782 | 1,794 | 1,782 | 1,785 | 11,000 | 1,785 |
| 2024-02-08 | 1,793 | 1,796 | 1,777 | 1,789 | 25,300 | 1,789 |
| 2024-02-07 | 1,797 | 1,802 | 1,792 | 1,795 | 11,200 | 1,795 |
| 2024-02-06 | 1,809 | 1,809 | 1,800 | 1,800 | 16,200 | 1,800 |
| 2024-02-05 | 1,790 | 1,805 | 1,789 | 1,797 | 19,700 | 1,797 |
| 2024-02-02 | 1,795 | 1,795 | 1,779 | 1,781 | 19,400 | 1,781 |
| 2024-02-01 | 1,796 | 1,801 | 1,788 | 1,792 | 20,400 | 1,792 |
| 2024-01-31 | 1,781 | 1,797 | 1,779 | 1,796 | 18,700 | 1,796 |
| 2024-01-30 | 1,798 | 1,798 | 1,780 | 1,788 | 16,100 | 1,788 |
| 2024-01-29 | 1,780 | 1,798 | 1,780 | 1,797 | 36,600 | 1,797 |
| 2024-01-26 | 1,774 | 1,784 | 1,770 | 1,773 | 30,500 | 1,773 |
| 2024-01-25 | 1,760 | 1,779 | 1,760 | 1,778 | 17,200 | 1,778 |
| 2024-01-24 | 1,751 | 1,762 | 1,750 | 1,760 | 19,000 | 1,760 |
| 2024-01-23 | 1,765 | 1,769 | 1,756 | 1,757 | 18,200 | 1,757 |
| 2024-01-22 | 1,756 | 1,766 | 1,756 | 1,761 | 23,100 | 1,761 |
| 2024-01-19 | 1,763 | 1,763 | 1,745 | 1,756 | 36,600 | 1,756 |
| 2024-01-18 | 1,750 | 1,758 | 1,745 | 1,753 | 23,400 | 1,753 |
| 2024-01-17 | 1,745 | 1,756 | 1,740 | 1,741 | 19,400 | 1,741 |
| 2024-01-16 | 1,756 | 1,765 | 1,744 | 1,744 | 21,800 | 1,744 |
| 2024-01-15 | 1,746 | 1,767 | 1,746 | 1,762 | 20,000 | 1,762 |
| 2024-01-12 | 1,762 | 1,767 | 1,743 | 1,748 | 20,600 | 1,748 |
| 2024-01-11 | 1,773 | 1,774 | 1,758 | 1,762 | 31,000 | 1,762 |
| 2024-01-10 | 1,756 | 1,774 | 1,756 | 1,769 | 32,000 | 1,769 |
| 2024-01-09 | 1,759 | 1,768 | 1,746 | 1,756 | 31,100 | 1,756 |
| 2024-01-05 | 1,742 | 1,755 | 1,742 | 1,753 | 30,800 | 1,753 |
| 2024-01-04 | 1,742 | 1,742 | 1,729 | 1,740 | 27,000 | 1,740 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
