ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ(3688)の株価時系列情報
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ(3688)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,700 | 1,731 | 1,694 | 1,724 | 25,400 |
| 2024/04/25 | 1,748 | 1,757 | 1,691 | 1,700 | 40,400 |
| 2024/04/24 | 1,705 | 1,745 | 1,705 | 1,737 | 35,400 |
| 2024/04/23 | 1,707 | 1,714 | 1,698 | 1,710 | 18,000 |
| 2024/04/22 | 1,713 | 1,718 | 1,692 | 1,705 | 20,700 |
| 2024/04/19 | 1,708 | 1,718 | 1,688 | 1,713 | 58,900 |
| 2024/04/18 | 1,700 | 1,711 | 1,693 | 1,700 | 21,000 |
| 2024/04/17 | 1,706 | 1,707 | 1,672 | 1,689 | 38,400 |
| 2024/04/16 | 1,706 | 1,726 | 1,695 | 1,706 | 28,400 |
| 2024/04/15 | 1,700 | 1,719 | 1,693 | 1,712 | 23,000 |
| 2024/04/12 | 1,718 | 1,736 | 1,700 | 1,700 | 27,000 |
| 2024/04/11 | 1,684 | 1,710 | 1,684 | 1,702 | 35,400 |
| 2024/04/10 | 1,635 | 1,689 | 1,635 | 1,678 | 48,000 |
| 2024/04/09 | 1,620 | 1,629 | 1,617 | 1,618 | 9,900 |
| 2024/04/08 | 1,633 | 1,643 | 1,597 | 1,601 | 27,400 |
| 2024/04/05 | 1,612 | 1,631 | 1,610 | 1,628 | 17,500 |
| 2024/04/04 | 1,616 | 1,629 | 1,593 | 1,615 | 49,400 |
| 2024/04/03 | 1,535 | 1,633 | 1,531 | 1,633 | 52,600 |
| 2024/04/02 | 1,568 | 1,583 | 1,540 | 1,550 | 27,800 |
| 2024/04/01 | 1,574 | 1,593 | 1,568 | 1,574 | 27,900 |
| 2024/03/29 | 1,586 | 1,586 | 1,570 | 1,574 | 13,000 |
| 2024/03/28 | 1,622 | 1,630 | 1,544 | 1,565 | 42,300 |
| 2024/03/27 | 1,599 | 1,618 | 1,598 | 1,601 | 193,700 |
| 2024/03/26 | 1,588 | 1,601 | 1,559 | 1,589 | 180,700 |
| 2024/03/25 | 1,590 | 1,602 | 1,562 | 1,589 | 162,500 |
| 2024/03/22 | 1,555 | 1,580 | 1,538 | 1,572 | 133,000 |
| 2024/03/21 | 1,553 | 1,559 | 1,530 | 1,542 | 24,600 |
| 2024/03/19 | 1,520 | 1,541 | 1,513 | 1,535 | 20,100 |
| 2024/03/18 | 1,521 | 1,536 | 1,513 | 1,515 | 31,900 |
| 2024/03/15 | 1,519 | 1,528 | 1,502 | 1,511 | 24,000 |
| 2024/03/14 | 1,521 | 1,533 | 1,511 | 1,532 | 17,600 |
| 2024/03/13 | 1,541 | 1,544 | 1,504 | 1,517 | 28,700 |
| 2024/03/12 | 1,476 | 1,515 | 1,464 | 1,515 | 39,400 |
| 2024/03/11 | 1,495 | 1,495 | 1,465 | 1,475 | 25,100 |
| 2024/03/08 | 1,475 | 1,505 | 1,475 | 1,503 | 63,100 |
| 2024/03/07 | 1,457 | 1,457 | 1,434 | 1,445 | 15,300 |
| 2024/03/06 | 1,436 | 1,457 | 1,431 | 1,457 | 22,300 |
| 2024/03/05 | 1,414 | 1,439 | 1,408 | 1,438 | 18,300 |
| 2024/03/04 | 1,430 | 1,434 | 1,409 | 1,421 | 28,600 |
| 2024/03/01 | 1,460 | 1,460 | 1,422 | 1,435 | 24,000 |
| 2024/02/29 | 1,459 | 1,473 | 1,449 | 1,460 | 21,200 |
| 2024/02/28 | 1,454 | 1,475 | 1,446 | 1,459 | 22,700 |
| 2024/02/27 | 1,460 | 1,475 | 1,456 | 1,461 | 13,100 |
| 2024/02/26 | 1,431 | 1,475 | 1,431 | 1,470 | 24,400 |
| 2024/02/22 | 1,459 | 1,460 | 1,430 | 1,431 | 27,000 |
| 2024/02/21 | 1,469 | 1,469 | 1,435 | 1,447 | 25,900 |
| 2024/02/20 | 1,475 | 1,475 | 1,455 | 1,456 | 23,400 |
| 2024/02/19 | 1,452 | 1,472 | 1,440 | 1,461 | 20,800 |
| 2024/02/16 | 1,425 | 1,459 | 1,408 | 1,458 | 47,500 |
| 2024/02/15 | 1,405 | 1,440 | 1,396 | 1,422 | 69,200 |
| 2024/02/14 | 1,563 | 1,572 | 1,400 | 1,405 | 143,800 |
| 2024/02/13 | 1,589 | 1,610 | 1,573 | 1,595 | 69,600 |
| 2024/02/09 | 1,552 | 1,589 | 1,552 | 1,560 | 37,200 |
| 2024/02/08 | 1,550 | 1,567 | 1,540 | 1,564 | 24,100 |
| 2024/02/07 | 1,564 | 1,576 | 1,546 | 1,556 | 42,200 |
| 2024/02/06 | 1,540 | 1,600 | 1,535 | 1,576 | 133,200 |
| 2024/02/05 | 1,522 | 1,522 | 1,495 | 1,495 | 35,200 |
| 2024/02/02 | 1,509 | 1,533 | 1,505 | 1,530 | 25,100 |
| 2024/02/01 | 1,500 | 1,515 | 1,491 | 1,509 | 33,600 |
| 2024/01/31 | 1,528 | 1,539 | 1,487 | 1,502 | 51,500 |
| 2024/01/30 | 1,547 | 1,548 | 1,524 | 1,528 | 54,000 |
| 2024/01/29 | 1,550 | 1,560 | 1,535 | 1,547 | 40,300 |
| 2024/01/26 | 1,504 | 1,532 | 1,502 | 1,531 | 46,000 |
| 2024/01/25 | 1,488 | 1,510 | 1,488 | 1,510 | 33,300 |
| 2024/01/24 | 1,485 | 1,498 | 1,480 | 1,492 | 24,400 |
| 2024/01/23 | 1,499 | 1,509 | 1,478 | 1,484 | 42,900 |
| 2024/01/22 | 1,470 | 1,497 | 1,468 | 1,497 | 40,300 |
| 2024/01/19 | 1,470 | 1,479 | 1,463 | 1,469 | 28,100 |
| 2024/01/18 | 1,461 | 1,475 | 1,450 | 1,462 | 30,300 |
| 2024/01/17 | 1,464 | 1,482 | 1,457 | 1,457 | 70,600 |
| 2024/01/16 | 1,448 | 1,464 | 1,447 | 1,453 | 43,200 |
| 2024/01/15 | 1,420 | 1,446 | 1,420 | 1,437 | 49,400 |
| 2024/01/12 | 1,446 | 1,463 | 1,418 | 1,418 | 58,200 |
| 2024/01/11 | 1,429 | 1,453 | 1,419 | 1,429 | 70,000 |
| 2024/01/10 | 1,410 | 1,423 | 1,395 | 1,419 | 82,300 |
| 2024/01/09 | 1,375 | 1,414 | 1,375 | 1,405 | 104,500 |
| 2024/01/05 | 1,370 | 1,382 | 1,360 | 1,363 | 56,900 |
| 2024/01/04 | 1,349 | 1,370 | 1,340 | 1,359 | 72,200 |
| 2023/12/29 | 1,305 | 1,343 | 1,293 | 1,335 | 103,100 |
| 2023/12/28 | 1,333 | 1,335 | 1,295 | 1,305 | 239,200 |
| 2023/12/27 | 1,384 | 1,386 | 1,362 | 1,366 | 284,600 |
| 2023/12/26 | 1,352 | 1,390 | 1,350 | 1,357 | 139,200 |
| 2023/12/25 | 1,358 | 1,370 | 1,339 | 1,340 | 122,700 |
| 2023/12/22 | 1,331 | 1,342 | 1,306 | 1,316 | 81,700 |
| 2023/12/21 | 1,329 | 1,336 | 1,322 | 1,330 | 41,000 |
| 2023/12/20 | 1,330 | 1,337 | 1,326 | 1,335 | 72,200 |
| 2023/12/19 | 1,315 | 1,337 | 1,315 | 1,327 | 60,800 |
| 2023/12/18 | 1,315 | 1,315 | 1,292 | 1,309 | 48,400 |
| 2023/12/15 | 1,300 | 1,315 | 1,300 | 1,315 | 37,700 |
| 2023/12/14 | 1,307 | 1,319 | 1,295 | 1,299 | 41,300 |
| 2023/12/13 | 1,296 | 1,304 | 1,279 | 1,303 | 85,100 |
| 2023/12/12 | 1,323 | 1,323 | 1,292 | 1,295 | 35,000 |
| 2023/12/11 | 1,310 | 1,317 | 1,303 | 1,317 | 26,400 |
| 2023/12/08 | 1,301 | 1,309 | 1,290 | 1,300 | 109,200 |
| 2023/12/07 | 1,325 | 1,328 | 1,306 | 1,308 | 55,700 |
| 2023/12/06 | 1,313 | 1,330 | 1,313 | 1,330 | 38,000 |
| 2023/12/05 | 1,322 | 1,326 | 1,308 | 1,308 | 33,800 |
| 2023/12/04 | 1,320 | 1,330 | 1,312 | 1,324 | 52,600 |
| 2023/12/01 | 1,321 | 1,323 | 1,300 | 1,300 | 73,500 |
| 2023/11/30 | 1,295 | 1,314 | 1,295 | 1,312 | 45,200 |
| 2023/11/29 | 1,295 | 1,300 | 1,283 | 1,294 | 57,700 |
| 2023/11/28 | 1,289 | 1,298 | 1,283 | 1,291 | 44,300 |
| 2023/11/27 | 1,269 | 1,290 | 1,269 | 1,290 | 40,600 |
| 2023/11/24 | 1,268 | 1,272 | 1,259 | 1,267 | 38,000 |
| 2023/11/22 | 1,254 | 1,272 | 1,251 | 1,269 | 43,200 |
| 2023/11/21 | 1,243 | 1,262 | 1,243 | 1,254 | 58,200 |
| 2023/11/20 | 1,218 | 1,241 | 1,215 | 1,235 | 67,700 |
| 2023/11/17 | 1,196 | 1,211 | 1,196 | 1,211 | 68,800 |
| 2023/11/16 | 1,207 | 1,210 | 1,196 | 1,199 | 39,400 |
| 2023/11/15 | 1,193 | 1,203 | 1,185 | 1,191 | 40,100 |
| 2023/11/14 | 1,193 | 1,208 | 1,182 | 1,193 | 73,100 |
| 2023/11/13 | 1,240 | 1,242 | 1,215 | 1,223 | 74,400 |
| 2023/11/10 | 1,245 | 1,253 | 1,239 | 1,253 | 34,600 |
| 2023/11/09 | 1,238 | 1,253 | 1,231 | 1,253 | 53,600 |
| 2023/11/08 | 1,238 | 1,244 | 1,221 | 1,232 | 60,900 |
| 2023/11/07 | 1,229 | 1,240 | 1,225 | 1,233 | 43,400 |
| 2023/11/06 | 1,241 | 1,241 | 1,232 | 1,233 | 105,900 |
| 2023/11/02 | 1,217 | 1,225 | 1,211 | 1,225 | 30,200 |
| 2023/11/01 | 1,210 | 1,213 | 1,197 | 1,213 | 81,100 |
| 2023/10/31 | 1,165 | 1,189 | 1,162 | 1,189 | 33,800 |
| 2023/10/30 | 1,165 | 1,184 | 1,165 | 1,176 | 40,200 |
| 2023/10/27 | 1,166 | 1,188 | 1,166 | 1,188 | 26,400 |
| 2023/10/26 | 1,178 | 1,181 | 1,163 | 1,165 | 36,000 |
| 2023/10/25 | 1,198 | 1,198 | 1,184 | 1,190 | 36,600 |
| 2023/10/24 | 1,169 | 1,182 | 1,145 | 1,182 | 62,900 |
| 2023/10/23 | 1,175 | 1,175 | 1,164 | 1,165 | 32,800 |
| 2023/10/20 | 1,180 | 1,186 | 1,170 | 1,182 | 30,400 |
| 2023/10/19 | 1,170 | 1,191 | 1,169 | 1,181 | 32,100 |
| 2023/10/18 | 1,186 | 1,186 | 1,171 | 1,180 | 58,500 |
| 2023/10/17 | 1,182 | 1,194 | 1,182 | 1,189 | 27,400 |
| 2023/10/16 | 1,194 | 1,196 | 1,177 | 1,181 | 47,300 |
| 2023/10/13 | 1,220 | 1,220 | 1,198 | 1,201 | 60,300 |
| 2023/10/12 | 1,215 | 1,222 | 1,205 | 1,222 | 35,800 |
| 2023/10/11 | 1,225 | 1,232 | 1,217 | 1,217 | 29,600 |
| 2023/10/10 | 1,231 | 1,242 | 1,230 | 1,234 | 34,500 |
| 2023/10/06 | 1,213 | 1,220 | 1,210 | 1,220 | 31,000 |
| 2023/10/05 | 1,200 | 1,221 | 1,200 | 1,221 | 39,900 |
| 2023/10/04 | 1,214 | 1,216 | 1,198 | 1,198 | 72,600 |
| 2023/10/03 | 1,252 | 1,253 | 1,221 | 1,223 | 44,200 |
| 2023/10/02 | 1,282 | 1,286 | 1,254 | 1,255 | 40,100 |
| 2023/09/29 | 1,280 | 1,295 | 1,269 | 1,276 | 40,700 |
| 2023/09/28 | 1,265 | 1,280 | 1,259 | 1,277 | 41,800 |
| 2023/09/27 | 1,256 | 1,269 | 1,246 | 1,269 | 176,900 |
| 2023/09/26 | 1,277 | 1,278 | 1,267 | 1,272 | 192,700 |
| 2023/09/25 | 1,297 | 1,297 | 1,279 | 1,284 | 233,500 |
| 2023/09/22 | 1,267 | 1,277 | 1,256 | 1,272 | 61,500 |
| 2023/09/21 | 1,260 | 1,281 | 1,253 | 1,263 | 66,600 |
| 2023/09/20 | 1,264 | 1,264 | 1,251 | 1,252 | 30,100 |
| 2023/09/19 | 1,258 | 1,264 | 1,249 | 1,262 | 46,700 |
| 2023/09/15 | 1,250 | 1,256 | 1,245 | 1,254 | 62,300 |
| 2023/09/14 | 1,245 | 1,250 | 1,240 | 1,247 | 61,600 |
| 2023/09/13 | 1,242 | 1,249 | 1,237 | 1,245 | 46,000 |
| 2023/09/12 | 1,239 | 1,248 | 1,232 | 1,242 | 45,000 |
| 2023/09/11 | 1,226 | 1,233 | 1,217 | 1,229 | 36,100 |
| 2023/09/08 | 1,231 | 1,236 | 1,219 | 1,224 | 48,200 |
| 2023/09/07 | 1,231 | 1,241 | 1,230 | 1,231 | 26,700 |
| 2023/09/06 | 1,240 | 1,247 | 1,235 | 1,243 | 24,300 |
| 2023/09/05 | 1,253 | 1,253 | 1,234 | 1,248 | 33,100 |
| 2023/09/04 | 1,234 | 1,253 | 1,234 | 1,253 | 49,100 |
| 2023/09/01 | 1,227 | 1,233 | 1,219 | 1,233 | 84,000 |
| 2023/08/31 | 1,230 | 1,232 | 1,219 | 1,220 | 20,700 |
| 2023/08/30 | 1,228 | 1,237 | 1,220 | 1,225 | 35,400 |
| 2023/08/29 | 1,214 | 1,226 | 1,214 | 1,219 | 117,000 |
| 2023/08/28 | 1,211 | 1,227 | 1,204 | 1,213 | 27,800 |
| 2023/08/25 | 1,188 | 1,221 | 1,186 | 1,208 | 110,000 |
| 2023/08/24 | 1,180 | 1,194 | 1,176 | 1,189 | 37,800 |
| 2023/08/23 | 1,163 | 1,180 | 1,157 | 1,180 | 31,900 |
| 2023/08/22 | 1,155 | 1,166 | 1,155 | 1,164 | 35,100 |
| 2023/08/21 | 1,141 | 1,161 | 1,141 | 1,157 | 29,500 |
| 2023/08/18 | 1,129 | 1,140 | 1,125 | 1,136 | 47,200 |
| 2023/08/17 | 1,153 | 1,153 | 1,128 | 1,138 | 90,600 |
| 2023/08/16 | 1,162 | 1,174 | 1,148 | 1,157 | 96,800 |
| 2023/08/15 | 1,214 | 1,214 | 1,164 | 1,164 | 219,300 |
| 2023/08/14 | 1,214 | 1,243 | 1,207 | 1,227 | 121,700 |
| 2023/08/10 | 1,255 | 1,255 | 1,231 | 1,242 | 35,700 |
| 2023/08/09 | 1,250 | 1,259 | 1,247 | 1,255 | 40,900 |
| 2023/08/08 | 1,250 | 1,253 | 1,244 | 1,249 | 26,500 |
| 2023/08/07 | 1,226 | 1,250 | 1,222 | 1,250 | 37,900 |
| 2023/08/04 | 1,215 | 1,228 | 1,213 | 1,226 | 29,200 |
| 2023/08/03 | 1,234 | 1,234 | 1,215 | 1,218 | 41,600 |
| 2023/08/02 | 1,250 | 1,251 | 1,241 | 1,244 | 26,100 |
| 2023/08/01 | 1,257 | 1,258 | 1,250 | 1,255 | 24,500 |
| 2023/07/31 | 1,260 | 1,264 | 1,248 | 1,256 | 44,700 |
| 2023/07/28 | 1,244 | 1,252 | 1,234 | 1,252 | 55,900 |
| 2023/07/27 | 1,234 | 1,248 | 1,232 | 1,248 | 46,600 |
| 2023/07/26 | 1,234 | 1,234 | 1,224 | 1,231 | 18,100 |
| 2023/07/25 | 1,225 | 1,231 | 1,220 | 1,231 | 56,800 |
| 2023/07/24 | 1,213 | 1,223 | 1,211 | 1,219 | 23,400 |
| 2023/07/21 | 1,222 | 1,222 | 1,207 | 1,209 | 37,900 |
| 2023/07/20 | 1,210 | 1,225 | 1,209 | 1,217 | 33,500 |
| 2023/07/19 | 1,206 | 1,210 | 1,206 | 1,209 | 29,400 |
| 2023/07/18 | 1,211 | 1,211 | 1,199 | 1,206 | 43,900 |
| 2023/07/14 | 1,222 | 1,223 | 1,202 | 1,207 | 34,000 |
| 2023/07/13 | 1,207 | 1,215 | 1,197 | 1,213 | 99,600 |
| 2023/07/12 | 1,225 | 1,225 | 1,207 | 1,207 | 29,700 |
| 2023/07/11 | 1,222 | 1,223 | 1,211 | 1,214 | 53,600 |
| 2023/07/10 | 1,220 | 1,227 | 1,211 | 1,222 | 72,500 |
| 2023/07/07 | 1,198 | 1,223 | 1,191 | 1,215 | 148,100 |
| 2023/07/06 | 1,214 | 1,215 | 1,202 | 1,203 | 111,800 |
| 2023/07/05 | 1,227 | 1,230 | 1,213 | 1,217 | 110,000 |