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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,480 | 1,495 | 1,467 | 1,467 | 22,400 |
| 2024/07/25 | 1,477 | 1,501 | 1,477 | 1,488 | 42,000 |
| 2024/07/24 | 1,494 | 1,526 | 1,494 | 1,502 | 26,500 |
| 2024/07/23 | 1,506 | 1,530 | 1,502 | 1,511 | 25,100 |
| 2024/07/22 | 1,504 | 1,511 | 1,479 | 1,479 | 36,200 |
| 2024/07/19 | 1,515 | 1,525 | 1,500 | 1,502 | 27,500 |
| 2024/07/18 | 1,522 | 1,540 | 1,515 | 1,518 | 17,900 |
| 2024/07/17 | 1,554 | 1,560 | 1,507 | 1,522 | 27,500 |
| 2024/07/16 | 1,533 | 1,538 | 1,527 | 1,537 | 13,800 |
| 2024/07/12 | 1,506 | 1,534 | 1,506 | 1,520 | 21,400 |
| 2024/07/11 | 1,525 | 1,529 | 1,505 | 1,506 | 19,900 |
| 2024/07/10 | 1,542 | 1,551 | 1,500 | 1,510 | 56,900 |
| 2024/07/09 | 1,546 | 1,548 | 1,523 | 1,534 | 17,500 |
| 2024/07/08 | 1,544 | 1,550 | 1,526 | 1,535 | 29,500 |
| 2024/07/05 | 1,532 | 1,539 | 1,525 | 1,530 | 11,200 |
| 2024/07/04 | 1,513 | 1,547 | 1,513 | 1,525 | 24,700 |
| 2024/07/03 | 1,499 | 1,520 | 1,497 | 1,510 | 33,700 |
| 2024/07/02 | 1,541 | 1,541 | 1,486 | 1,504 | 102,900 |
| 2024/07/01 | 1,622 | 1,622 | 1,554 | 1,558 | 26,000 |
| 2024/06/28 | 1,600 | 1,630 | 1,600 | 1,609 | 28,000 |
| 2024/06/27 | 1,579 | 1,615 | 1,570 | 1,607 | 144,900 |
| 2024/06/26 | 1,634 | 1,634 | 1,613 | 1,615 | 215,700 |
| 2024/06/25 | 1,664 | 1,664 | 1,633 | 1,636 | 47,800 |
| 2024/06/24 | 1,649 | 1,649 | 1,619 | 1,631 | 54,300 |
| 2024/06/21 | 1,664 | 1,676 | 1,641 | 1,666 | 47,600 |
| 2024/06/20 | 1,644 | 1,656 | 1,631 | 1,650 | 36,000 |
| 2024/06/19 | 1,630 | 1,650 | 1,624 | 1,650 | 38,900 |
| 2024/06/18 | 1,613 | 1,632 | 1,602 | 1,627 | 43,700 |
| 2024/06/17 | 1,590 | 1,595 | 1,572 | 1,591 | 56,800 |
| 2024/06/14 | 1,590 | 1,615 | 1,570 | 1,600 | 38,500 |
| 2024/06/13 | 1,582 | 1,596 | 1,560 | 1,577 | 22,500 |
| 2024/06/12 | 1,594 | 1,611 | 1,580 | 1,581 | 25,800 |
| 2024/06/11 | 1,601 | 1,625 | 1,601 | 1,605 | 20,500 |
| 2024/06/10 | 1,577 | 1,610 | 1,577 | 1,608 | 16,300 |
| 2024/06/07 | 1,591 | 1,591 | 1,558 | 1,577 | 31,600 |
| 2024/06/06 | 1,602 | 1,613 | 1,593 | 1,598 | 14,600 |
| 2024/06/05 | 1,599 | 1,625 | 1,599 | 1,602 | 21,000 |
| 2024/06/04 | 1,623 | 1,640 | 1,578 | 1,594 | 64,100 |
| 2024/06/03 | 1,663 | 1,670 | 1,615 | 1,615 | 56,100 |
| 2024/05/31 | 1,650 | 1,659 | 1,610 | 1,651 | 117,400 |
| 2024/05/30 | 1,577 | 1,650 | 1,575 | 1,644 | 52,200 |
| 2024/05/29 | 1,575 | 1,594 | 1,549 | 1,584 | 51,500 |
| 2024/05/28 | 1,568 | 1,586 | 1,548 | 1,573 | 57,200 |
| 2024/05/27 | 1,586 | 1,586 | 1,543 | 1,566 | 77,900 |
| 2024/05/24 | 1,596 | 1,610 | 1,584 | 1,586 | 69,700 |
| 2024/05/23 | 1,650 | 1,651 | 1,622 | 1,623 | 38,600 |
| 2024/05/22 | 1,693 | 1,697 | 1,650 | 1,650 | 30,300 |
| 2024/05/21 | 1,697 | 1,718 | 1,688 | 1,700 | 30,900 |
| 2024/05/20 | 1,688 | 1,707 | 1,688 | 1,694 | 62,500 |
| 2024/05/17 | 1,700 | 1,708 | 1,686 | 1,690 | 36,400 |
| 2024/05/16 | 1,738 | 1,738 | 1,700 | 1,707 | 22,300 |
| 2024/05/15 | 1,737 | 1,744 | 1,705 | 1,731 | 30,800 |
| 2024/05/14 | 1,739 | 1,761 | 1,709 | 1,727 | 34,600 |
| 2024/05/13 | 1,717 | 1,717 | 1,680 | 1,680 | 28,700 |
| 2024/05/10 | 1,700 | 1,714 | 1,693 | 1,704 | 26,600 |
| 2024/05/09 | 1,705 | 1,713 | 1,695 | 1,700 | 13,700 |
| 2024/05/08 | 1,740 | 1,743 | 1,700 | 1,702 | 20,100 |
| 2024/05/07 | 1,747 | 1,747 | 1,730 | 1,741 | 17,100 |
| 2024/05/02 | 1,715 | 1,756 | 1,715 | 1,747 | 16,400 |
| 2024/05/01 | 1,758 | 1,758 | 1,713 | 1,722 | 20,000 |
| 2024/04/30 | 1,746 | 1,774 | 1,731 | 1,768 | 30,800 |
| 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 |