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 |
---|---|
1,921 (24/03/22) | 1,590 (23/04/04) |
昨年来高値 | 昨年来安値 |
---|---|
1,921 (24/03/22) | 1,368 (23/02/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,884 | 1,965 | 1,882 | 1,965 | +97 | +5.2 | 80,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,854 | 1,862 | 1,851 | 1,855 | +2 | +0.1 | 12,400 |
3/15 | 1,843 | 1,866 | 1,843 | 1,853 | 0 | 0.0 | 18,500 |
3/14 | 1,844 | 1,853 | 1,829 | 1,853 | +12 | +0.7 | 24,800 |
3/13 | 1,837 | 1,844 | 1,825 | 1,841 | +15 | +0.8 | 24,500 |
3/12 | 1,812 | 1,826 | 1,784 | 1,826 | +13 | +0.7 | 26,100 |
3/11 | 1,825 | 1,825 | 1,796 | 1,813 | -16 | -0.9 | 28,600 |
3/8 | 1,806 | 1,837 | 1,806 | 1,829 | +7 | +0.4 | 22,500 |
3/7 | 1,831 | 1,843 | 1,817 | 1,822 | -5 | -0.3 | 16,700 |
3/6 | 1,805 | 1,836 | 1,805 | 1,827 | +15 | +0.8 | 29,200 |
3/5 | 1,812 | 1,817 | 1,799 | 1,812 | +3 | +0.2 | 14,300 |
3/4 | 1,838 | 1,838 | 1,804 | 1,809 | -7 | -0.4 | 24,400 |
3/1 | 1,843 | 1,851 | 1,811 | 1,816 | -28 | -1.5 | 30,400 |
2/29 | 1,853 | 1,867 | 1,839 | 1,844 | -11 | -0.6 | 23,000 |
2/28 | 1,851 | 1,869 | 1,846 | 1,855 | -4 | -0.2 | 34,400 |
2/27 | 1,809 | 1,866 | 1,806 | 1,859 | +59 | +3.3 | 97,600 |
2/26 | 1,806 | 1,815 | 1,800 | 1,800 | -2 | -0.1 | 27,300 |
2/22 | 1,794 | 1,806 | 1,786 | 1,802 | +10 | +0.6 | 16,800 |
2/21 | 1,808 | 1,808 | 1,792 | 1,792 | -8 | -0.4 | 125,800 |
2/20 | 1,805 | 1,809 | 1,800 | 1,800 | +1 | +0.1 | 12,000 |
2/19 | 1,782 | 1,805 | 1,781 | 1,799 | +33 | +1.9 | 25,300 |
2/16 | 1,758 | 1,780 | 1,755 | 1,766 | 0 | 0.0 | 29,300 |
2/15 | 1,788 | 1,789 | 1,766 | 1,766 | -10 | -0.6 | 24,600 |
2/14 | 1,807 | 1,807 | 1,761 | 1,776 | -34 | -1.9 | 48,200 |
▶︎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