！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,993 | 1,993 | 1,961 | 1,970 | +4 | +0.2 | 56,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,968 | 1,998 | 1,950 | 1,966 | +17 | +0.9 | 98,200 |
| 4/19 | 2,009 | 2,031 | 1,940 | 1,949 | -60 | -3.0 | 95,200 |
| 4/12 | 1,956 | 2,038 | 1,956 | 2,009 | +63 | +3.2 | 135,600 |
| 4/5 | 1,965 | 1,980 | 1,919 | 1,946 | -19 | -1.0 | 185,200 |
| 3/29 | 1,896 | 1,965 | 1,859 | 1,965 | +61 | +3.2 | 209,200 |
| 3/22 | 1,854 | 1,921 | 1,851 | 1,904 | +51 | +2.8 | 118,600 |
| 3/15 | 1,825 | 1,866 | 1,784 | 1,853 | +24 | +1.3 | 122,500 |
| 3/8 | 1,838 | 1,843 | 1,799 | 1,829 | +13 | +0.7 | 107,100 |
| 3/1 | 1,806 | 1,869 | 1,800 | 1,816 | +14 | +0.8 | 212,700 |
| 2/22 | 1,782 | 1,809 | 1,781 | 1,802 | +36 | +2.0 | 179,900 |
| 2/16 | 1,808 | 1,813 | 1,755 | 1,766 | -19 | -1.1 | 147,100 |
| 2/9 | 1,790 | 1,809 | 1,777 | 1,785 | +4 | +0.2 | 83,400 |
| 2/2 | 1,780 | 1,801 | 1,779 | 1,781 | +8 | +0.5 | 111,200 |
| 1/26 | 1,756 | 1,784 | 1,750 | 1,773 | +17 | +1.0 | 108,000 |
| 1/19 | 1,746 | 1,767 | 1,740 | 1,756 | +8 | +0.5 | 121,200 |
| 1/12 | 1,759 | 1,774 | 1,743 | 1,748 | -5 | -0.3 | 114,700 |
| 1/5 | 1,742 | 1,755 | 1,729 | 1,753 | +14 | +0.8 | 57,800 |
| 12/29 | 1,780 | 1,795 | 1,717 | 1,739 | -31 | -1.8 | 176,300 |
| 12/22 | 1,740 | 1,773 | 1,727 | 1,770 | +31 | +1.8 | 99,900 |
| 12/15 | 1,746 | 1,778 | 1,737 | 1,739 | -7 | -0.4 | 102,300 |
| 12/8 | 1,783 | 1,795 | 1,744 | 1,746 | -42 | -2.4 | 120,600 |
| 12/1 | 1,772 | 1,789 | 1,754 | 1,788 | +24 | +1.4 | 78,100 |
| 11/24 | 1,750 | 1,767 | 1,734 | 1,764 | +22 | +1.3 | 77,100 |
| 11/17 | 1,745 | 1,745 | 1,702 | 1,742 | -12 | -0.7 | 111,800 |
| 11/10 | 1,780 | 1,780 | 1,732 | 1,754 | -7 | -0.4 | 92,500 |
| 11/2 | 1,754 | 1,771 | 1,736 | 1,761 | +8 | +0.5 | 81,900 |
| 10/27 | 1,750 | 1,756 | 1,698 | 1,753 | -4 | -0.2 | 92,200 |
| 10/20 | 1,752 | 1,774 | 1,741 | 1,757 | -8 | -0.5 | 84,900 |
| 10/13 | 1,745 | 1,813 | 1,745 | 1,765 | +21 | +1.2 | 101,200 |
| 10/6 | 1,770 | 1,789 | 1,691 | 1,744 | -19 | -1.1 | 170,300 |
▶︎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