4725東証P貸借
業種 情報・通信業
ＣＡＣ Ｈｏｌｄｉｎｇｓ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,038 (24/04/12) | 1,618 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,038 (24/04/12) | 1,729 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,944 | 1,944 | 1,923 | 1,925 | 0 | 0.0 | 15,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,915 | 1,929 | 1,908 | 1,925 | +14 | +0.7 | 25,500 |
| 5/30 | 1,870 | 1,914 | 1,869 | 1,911 | +33 | +1.8 | 19,200 |
| 5/29 | 1,900 | 1,900 | 1,874 | 1,878 | -15 | -0.8 | 31,800 |
| 5/28 | 1,892 | 1,907 | 1,890 | 1,893 | +1 | +0.1 | 17,400 |
| 5/27 | 1,890 | 1,910 | 1,890 | 1,892 | +2 | +0.1 | 18,100 |
| 5/24 | 1,891 | 1,903 | 1,883 | 1,890 | -20 | -1.1 | 40,700 |
| 5/23 | 1,921 | 1,922 | 1,905 | 1,910 | -11 | -0.6 | 21,800 |
| 5/22 | 1,932 | 1,934 | 1,921 | 1,921 | -10 | -0.5 | 13,900 |
| 5/21 | 1,927 | 1,947 | 1,921 | 1,931 | +6 | +0.3 | 23,900 |
| 5/20 | 1,909 | 1,928 | 1,904 | 1,925 | +22 | +1.2 | 17,300 |
| 5/17 | 1,897 | 1,903 | 1,889 | 1,903 | +6 | +0.3 | 18,300 |
| 5/16 | 1,905 | 1,905 | 1,880 | 1,897 | +5 | +0.3 | 16,600 |
| 5/15 | 1,901 | 1,923 | 1,886 | 1,892 | -32 | -1.7 | 45,300 |
| 5/14 | 1,968 | 1,968 | 1,917 | 1,924 | -33 | -1.7 | 49,900 |
| 5/13 | 1,970 | 1,972 | 1,957 | 1,957 | -13 | -0.7 | 20,400 |
| 5/10 | 1,989 | 1,989 | 1,967 | 1,970 | -8 | -0.4 | 10,800 |
| 5/9 | 1,979 | 1,984 | 1,965 | 1,978 | +11 | +0.6 | 12,200 |
| 5/8 | 1,970 | 1,978 | 1,963 | 1,967 | -6 | -0.3 | 14,400 |
| 5/7 | 1,994 | 1,994 | 1,971 | 1,973 | +3 | +0.2 | 20,700 |
| 5/2 | 1,970 | 1,978 | 1,961 | 1,970 | 0 | 0.0 | 8,500 |
| 5/1 | 1,975 | 1,979 | 1,962 | 1,970 | -7 | -0.4 | 13,100 |
| 4/30 | 1,993 | 1,993 | 1,961 | 1,977 | +11 | +0.6 | 26,300 |
| 4/26 | 1,963 | 1,971 | 1,953 | 1,966 | +16 | +0.8 | 15,000 |
| 4/25 | 1,979 | 1,987 | 1,950 | 1,950 | -36 | -1.8 | 21,600 |
| 4/24 | 1,970 | 1,994 | 1,969 | 1,986 | +17 | +0.9 | 33,700 |
| 4/23 | 1,993 | 1,998 | 1,963 | 1,969 | 0 | 0.0 | 11,600 |
| 4/22 | 1,968 | 1,977 | 1,960 | 1,969 | +20 | +1.0 | 16,300 |
| 4/19 | 1,980 | 1,981 | 1,940 | 1,949 | -31 | -1.6 | 22,100 |
| 4/18 | 1,971 | 1,988 | 1,971 | 1,980 | +12 | +0.6 | 11,000 |
| 4/17 | 1,981 | 1,986 | 1,956 | 1,968 | -13 | -0.7 | 16,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて