日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/07/04 1,235 1,238 1,225 1,232 173,600
2023/07/03 1,246 1,261 1,240 1,254 127,800
2023/06/30 1,215 1,234 1,214 1,233 131,700
2023/06/29 1,244 1,245 1,218 1,219 366,100
2023/06/28 1,269 1,273 1,261 1,273 336,300
2023/06/27 1,269 1,274 1,261 1,268 181,300
2023/06/26 1,297 1,299 1,277 1,277 265,000
2023/06/23 1,324 1,330 1,300 1,307 164,700
2023/06/22 1,316 1,320 1,308 1,310 175,800
2023/06/21 1,329 1,329 1,318 1,322 92,500
2023/06/20 1,329 1,330 1,315 1,322 103,000
2023/06/19 1,312 1,327 1,307 1,327 203,300
2023/06/16 1,315 1,317 1,306 1,314 151,100
2023/06/15 1,330 1,330 1,317 1,317 83,100
2023/06/14 1,340 1,341 1,327 1,332 89,000
2023/06/13 1,355 1,358 1,346 1,346 92,800
2023/06/12 1,346 1,349 1,335 1,349 176,100
2023/06/09 1,336 1,338 1,329 1,333 229,700
2023/06/08 1,334 1,339 1,324 1,329 52,400
2023/06/07 1,350 1,350 1,334 1,334 73,600
2023/06/06 1,336 1,344 1,333 1,344 56,300
2023/06/05 1,335 1,337 1,331 1,336 90,900
2023/06/02 1,305 1,321 1,305 1,321 73,000
2023/06/01 1,301 1,306 1,299 1,303 40,200
2023/05/31 1,311 1,314 1,301 1,303 53,700
2023/05/30 1,324 1,327 1,303 1,320 57,800
2023/05/29 1,327 1,327 1,318 1,325 59,000
2023/05/26 1,325 1,325 1,313 1,313 55,200
2023/05/25 1,343 1,343 1,324 1,325 65,100
2023/05/24 1,350 1,360 1,342 1,343 35,400
2023/05/23 1,365 1,369 1,350 1,351 52,300
2023/05/22 1,362 1,365 1,356 1,365 90,300
2023/05/19 1,358 1,360 1,340 1,360 64,200
2023/05/18 1,377 1,377 1,356 1,356 154,500
2023/05/17 1,398 1,398 1,378 1,378 51,000
2023/05/16 1,431 1,432 1,391 1,393 49,100
2023/05/15 1,440 1,440 1,427 1,429 24,900
2023/05/12 1,458 1,462 1,446 1,455 19,300
2023/05/11 1,463 1,465 1,458 1,464 19,400
2023/05/10 1,474 1,474 1,465 1,468 17,900
2023/05/09 1,469 1,477 1,467 1,474 30,200
2023/05/08 1,465 1,466 1,461 1,466 21,600
2023/05/02 1,463 1,463 1,456 1,463 22,300
2023/05/01 1,459 1,460 1,455 1,460 25,800
2023/04/28 1,436 1,448 1,436 1,448 29,500
2023/04/27 1,424 1,436 1,423 1,436 25,600
2023/04/26 1,434 1,434 1,413 1,422 20,500
2023/04/25 1,444 1,447 1,436 1,439 33,500
2023/04/24 1,428 1,436 1,425 1,434 32,800
2023/04/21 1,433 1,433 1,420 1,424 25,000
2023/04/20 1,435 1,438 1,433 1,438 18,800
2023/04/19 1,437 1,438 1,428 1,436 20,800
2023/04/18 1,430 1,439 1,428 1,437 30,500
2023/04/17 1,405 1,441 1,405 1,420 64,700
2023/04/14 1,393 1,395 1,386 1,395 34,700
2023/04/13 1,383 1,385 1,377 1,383 23,500
2023/04/12 1,388 1,390 1,379 1,383 18,800
2023/04/11 1,385 1,388 1,380 1,383 24,000
2023/04/10 1,388 1,388 1,372 1,378 35,200
2023/04/07 1,391 1,399 1,383 1,386 24,000
2023/04/06 1,402 1,402 1,384 1,391 54,700
2023/04/05 1,433 1,433 1,410 1,411 26,600
2023/04/04 1,448 1,450 1,437 1,438 32,100
2023/04/03 1,444 1,447 1,431 1,445 107,700
2023/03/31 1,430 1,436 1,424 1,435 48,600
2023/03/30 1,418 1,419 1,404 1,419 57,900
2023/03/29 1,387 1,416 1,384 1,404 245,700
2023/03/28 1,399 1,399 1,372 1,376 176,700
2023/03/27 1,417 1,420 1,396 1,399 165,700
2023/03/24 1,413 1,416 1,400 1,416 61,100
2023/03/23 1,402 1,403 1,389 1,401 89,000
2023/03/22 1,410 1,418 1,403 1,414 30,000
2023/03/20 1,407 1,424 1,392 1,405 38,400
2023/03/17 1,393 1,410 1,393 1,407 42,900
2023/03/16 1,398 1,401 1,372 1,387 57,400
2023/03/15 1,445 1,450 1,411 1,417 36,700
2023/03/14 1,446 1,451 1,412 1,415 58,200
2023/03/13 1,465 1,469 1,436 1,453 50,600
2023/03/10 1,490 1,501 1,474 1,474 43,400
2023/03/09 1,500 1,512 1,497 1,509 51,600
2023/03/08 1,493 1,500 1,491 1,499 28,700
2023/03/07 1,500 1,501 1,493 1,497 23,500
2023/03/06 1,514 1,515 1,491 1,500 27,500
2023/03/03 1,512 1,512 1,498 1,507 29,100
2023/03/02 1,493 1,504 1,482 1,491 19,600
2023/03/01 1,504 1,504 1,474 1,485 27,000
2023/02/28 1,496 1,514 1,490 1,494 30,300
2023/02/27 1,465 1,505 1,465 1,496 46,600
2023/02/24 1,456 1,468 1,451 1,455 32,300
2023/02/22 1,446 1,453 1,444 1,444 30,000
2023/02/21 1,452 1,463 1,451 1,451 24,700
2023/02/20 1,460 1,468 1,452 1,452 30,300
2023/02/17 1,482 1,482 1,462 1,462 25,000
2023/02/16 1,496 1,508 1,467 1,482 50,000
2023/02/15 1,542 1,551 1,488 1,488 62,000
2023/02/14 1,566 1,574 1,516 1,523 80,100
2023/02/13 1,646 1,664 1,639 1,646 23,000
2023/02/10 1,653 1,673 1,651 1,655 15,100
2023/02/09 1,661 1,673 1,658 1,669 11,000
2023/02/08 1,651 1,670 1,651 1,665 15,300
2023/02/07 1,697 1,697 1,652 1,654 16,300
2023/02/06 1,679 1,722 1,675 1,697 40,700
2023/02/03 1,665 1,678 1,653 1,674 19,500
2023/02/02 1,666 1,690 1,666 1,679 16,700
2023/02/01 1,675 1,687 1,669 1,675 16,000
2023/01/31 1,682 1,690 1,674 1,678 20,200
2023/01/30 1,680 1,687 1,674 1,682 19,100
2023/01/27 1,687 1,687 1,664 1,678 17,100
2023/01/26 1,676 1,689 1,670 1,685 12,100
2023/01/25 1,664 1,683 1,659 1,681 31,100
2023/01/24 1,675 1,677 1,659 1,662 28,600
2023/01/23 1,647 1,675 1,641 1,675 48,400
2023/01/20 1,622 1,644 1,618 1,635 19,600
2023/01/19 1,628 1,636 1,622 1,622 21,300
2023/01/18 1,595 1,631 1,590 1,629 37,800
2023/01/17 1,598 1,613 1,590 1,607 17,500
2023/01/16 1,585 1,603 1,576 1,585 15,600
2023/01/13 1,578 1,612 1,577 1,597 23,400
2023/01/12 1,607 1,607 1,596 1,602 15,500
2023/01/11 1,583 1,614 1,583 1,604 19,100
2023/01/10 1,577 1,596 1,577 1,590 29,500
2023/01/06 1,568 1,578 1,554 1,570 18,900
2023/01/05 1,570 1,587 1,554 1,568 29,300
2023/01/04 1,577 1,579 1,554 1,554 28,800

このページの先頭へ