！決算発表予定日 2024/05/14
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,970 | 1,978 | 1,961 | 1,970 | 0 | 0.0 | 8,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/16 | 2,010 | 2,031 | 1,974 | 1,981 | -35 | -1.7 | 30,500 |
| 4/15 | 2,009 | 2,022 | 2,006 | 2,016 | +7 | +0.4 | 15,500 |
| 4/12 | 2,035 | 2,038 | 2,009 | 2,009 | -16 | -0.8 | 21,200 |
| 4/11 | 2,000 | 2,025 | 1,980 | 2,025 | +26 | +1.3 | 32,400 |
| 4/10 | 2,013 | 2,019 | 1,994 | 1,999 | -14 | -0.7 | 18,600 |
| 4/9 | 1,978 | 2,015 | 1,977 | 2,013 | +39 | +2.0 | 38,200 |
| 4/8 | 1,956 | 1,979 | 1,956 | 1,974 | +28 | +1.4 | 25,200 |
| 4/5 | 1,947 | 1,960 | 1,933 | 1,946 | -8 | -0.4 | 22,700 |
| 4/4 | 1,953 | 1,967 | 1,927 | 1,954 | +6 | +0.3 | 43,100 |
| 4/3 | 1,927 | 1,967 | 1,927 | 1,948 | +7 | +0.4 | 29,700 |
| 4/2 | 1,961 | 1,980 | 1,919 | 1,941 | -14 | -0.7 | 51,800 |
| 4/1 | 1,965 | 1,970 | 1,949 | 1,955 | -10 | -0.5 | 37,900 |
| 3/29 | 1,884 | 1,965 | 1,882 | 1,965 | +97 | +5.2 | 80,900 |
| 3/28 | 1,885 | 1,885 | 1,862 | 1,868 | -3 | -0.2 | 24,800 |
| 3/27 | 1,884 | 1,884 | 1,868 | 1,871 | +4 | +0.2 | 23,500 |
| 3/26 | 1,871 | 1,873 | 1,859 | 1,867 | -4 | -0.2 | 27,700 |
| 3/25 | 1,896 | 1,896 | 1,863 | 1,871 | -33 | -1.7 | 52,300 |
| 3/22 | 1,905 | 1,921 | 1,889 | 1,904 | +16 | +0.9 | 36,500 |
| 3/21 | 1,881 | 1,899 | 1,869 | 1,888 | +8 | +0.4 | 50,000 |
| 3/19 | 1,862 | 1,880 | 1,855 | 1,880 | +25 | +1.4 | 19,700 |
▶︎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