1,260円
ＣＡＣ Ｈｏｌｄｉｎｇｓの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 1,431.0 | 1,436.0 | 1,407.0 | 1,434.0 | 1,434.0 | 40,700 |
| 2022/03/28 | 1,441.0 | 1,441.0 | 1,416.0 | 1,429.0 | 1,429.0 | 25,300 |
| 2022/03/25 | 1,448.0 | 1,451.0 | 1,418.0 | 1,426.0 | 1,426.0 | 33,100 |
| 2022/03/24 | 1,432.0 | 1,448.0 | 1,414.0 | 1,448.0 | 1,448.0 | 29,900 |
| 2022/03/23 | 1,440.0 | 1,448.0 | 1,431.0 | 1,440.0 | 1,440.0 | 28,700 |
| 2022/03/22 | 1,402.0 | 1,425.0 | 1,390.0 | 1,425.0 | 1,425.0 | 38,600 |
| 2022/03/18 | 1,390.0 | 1,390.0 | 1,372.0 | 1,387.0 | 1,387.0 | 16,900 |
| 2022/03/17 | 1,391.0 | 1,400.0 | 1,375.0 | 1,388.0 | 1,388.0 | 25,100 |
| 2022/03/16 | 1,410.0 | 1,414.0 | 1,361.0 | 1,366.0 | 1,366.0 | 27,700 |
| 2022/03/15 | 1,370.0 | 1,406.0 | 1,344.0 | 1,403.0 | 1,403.0 | 31,100 |
| 2022/03/14 | 1,390.0 | 1,390.0 | 1,363.0 | 1,370.0 | 1,370.0 | 26,000 |
| 2022/03/11 | 1,371.0 | 1,394.0 | 1,364.0 | 1,377.0 | 1,377.0 | 50,700 |
| 2022/03/10 | 1,342.0 | 1,362.0 | 1,342.0 | 1,362.0 | 1,362.0 | 37,000 |
| 2022/03/09 | 1,325.0 | 1,336.0 | 1,308.0 | 1,312.0 | 1,312.0 | 65,400 |
| 2022/03/08 | 1,290.0 | 1,317.0 | 1,287.0 | 1,300.0 | 1,300.0 | 45,500 |
| 2022/03/07 | 1,300.0 | 1,317.0 | 1,291.0 | 1,305.0 | 1,305.0 | 34,600 |
| 2022/03/04 | 1,311.0 | 1,333.0 | 1,306.0 | 1,313.0 | 1,313.0 | 30,800 |
| 2022/03/03 | 1,330.0 | 1,341.0 | 1,311.0 | 1,316.0 | 1,316.0 | 21,000 |
| 2022/03/02 | 1,314.0 | 1,331.0 | 1,304.0 | 1,315.0 | 1,315.0 | 26,700 |
| 2022/03/01 | 1,346.0 | 1,346.0 | 1,303.0 | 1,315.0 | 1,315.0 | 28,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＡＣ Ｈｏｌｄｉｎｇｓの取引履歴を振り返りませんか？
ＣＡＣ Ｈｏｌｄｉｎｇｓの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
