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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,551 | 1,558 | 1,530 | 1,537 | 65,300 |
| 2025/06/12 | 1,558 | 1,577 | 1,549 | 1,555 | 49,100 |
| 2025/06/11 | 1,545 | 1,560 | 1,543 | 1,556 | 33,300 |
| 2025/06/10 | 1,544 | 1,559 | 1,543 | 1,549 | 41,100 |
| 2025/06/09 | 1,572 | 1,572 | 1,540 | 1,544 | 62,300 |
| 2025/06/06 | 1,550 | 1,575 | 1,550 | 1,565 | 83,200 |
| 2025/06/05 | 1,547 | 1,569 | 1,547 | 1,563 | 64,800 |
| 2025/06/04 | 1,552 | 1,568 | 1,547 | 1,559 | 26,800 |
| 2025/06/03 | 1,565 | 1,583 | 1,553 | 1,556 | 36,300 |
| 2025/06/02 | 1,565 | 1,600 | 1,561 | 1,571 | 63,500 |
| 2025/05/30 | 1,536 | 1,564 | 1,530 | 1,560 | 32,000 |
| 2025/05/29 | 1,559 | 1,570 | 1,545 | 1,558 | 65,300 |
| 2025/05/28 | 1,536 | 1,566 | 1,519 | 1,555 | 95,700 |
| 2025/05/27 | 1,524 | 1,540 | 1,505 | 1,521 | 57,200 |
| 2025/05/26 | 1,518 | 1,540 | 1,513 | 1,524 | 76,100 |
| 2025/05/23 | 1,509 | 1,520 | 1,501 | 1,514 | 102,600 |
| 2025/05/22 | 1,496 | 1,522 | 1,490 | 1,500 | 66,400 |
| 2025/05/21 | 1,508 | 1,515 | 1,498 | 1,510 | 57,700 |
| 2025/05/20 | 1,490 | 1,507 | 1,478 | 1,483 | 76,700 |
| 2025/05/19 | 1,489 | 1,520 | 1,483 | 1,514 | 135,900 |
| 2025/05/16 | 1,590 | 1,695 | 1,550 | 1,569 | 183,500 |
| 2025/05/15 | 1,591 | 1,627 | 1,552 | 1,598 | 90,300 |
| 2025/05/14 | 1,590 | 1,590 | 1,535 | 1,563 | 32,700 |
| 2025/05/13 | 1,582 | 1,595 | 1,571 | 1,582 | 28,500 |
| 2025/05/12 | 1,581 | 1,634 | 1,581 | 1,597 | 62,700 |
| 2025/05/09 | 1,554 | 1,600 | 1,511 | 1,550 | 97,600 |
| 2025/05/08 | 1,508 | 1,559 | 1,506 | 1,544 | 37,700 |
| 2025/05/07 | 1,497 | 1,580 | 1,488 | 1,508 | 76,500 |
| 2025/05/02 | 1,510 | 1,569 | 1,474 | 1,491 | 41,100 |
| 2025/05/01 | 1,530 | 1,530 | 1,503 | 1,510 | 12,900 |
| 2025/04/30 | 1,528 | 1,528 | 1,508 | 1,517 | 15,500 |
| 2025/04/28 | 1,547 | 1,554 | 1,511 | 1,511 | 24,100 |
| 2025/04/25 | 1,570 | 1,570 | 1,515 | 1,537 | 33,000 |
| 2025/04/24 | 1,546 | 1,547 | 1,522 | 1,530 | 13,000 |
| 2025/04/23 | 1,560 | 1,568 | 1,546 | 1,558 | 14,400 |
| 2025/04/22 | 1,538 | 1,551 | 1,535 | 1,550 | 14,500 |
| 2025/04/21 | 1,510 | 1,540 | 1,509 | 1,521 | 15,200 |
| 2025/04/18 | 1,475 | 1,510 | 1,475 | 1,510 | 22,000 |
| 2025/04/17 | 1,474 | 1,474 | 1,460 | 1,471 | 4,400 |
| 2025/04/16 | 1,451 | 1,477 | 1,451 | 1,474 | 14,700 |
| 2025/04/15 | 1,460 | 1,460 | 1,433 | 1,441 | 12,500 |
| 2025/04/14 | 1,450 | 1,466 | 1,435 | 1,443 | 20,900 |
| 2025/04/11 | 1,411 | 1,449 | 1,400 | 1,447 | 17,500 |
| 2025/04/10 | 1,448 | 1,453 | 1,423 | 1,441 | 20,800 |
| 2025/04/09 | 1,388 | 1,399 | 1,364 | 1,376 | 29,100 |
| 2025/04/08 | 1,380 | 1,434 | 1,375 | 1,418 | 24,200 |
| 2025/04/07 | 1,311 | 1,362 | 1,284 | 1,326 | 59,300 |
| 2025/04/04 | 1,425 | 1,445 | 1,393 | 1,413 | 39,500 |
| 2025/04/03 | 1,437 | 1,486 | 1,420 | 1,455 | 30,400 |
| 2025/04/02 | 1,518 | 1,518 | 1,486 | 1,490 | 15,200 |
| 2025/04/01 | 1,514 | 1,518 | 1,504 | 1,509 | 13,500 |
| 2025/03/31 | 1,495 | 1,502 | 1,478 | 1,489 | 17,000 |
| 2025/03/28 | 1,526 | 1,530 | 1,507 | 1,518 | 27,900 |
| 2025/03/27 | 1,492 | 1,527 | 1,492 | 1,527 | 113,800 |
| 2025/03/26 | 1,490 | 1,512 | 1,483 | 1,510 | 133,800 |
| 2025/03/25 | 1,456 | 1,496 | 1,448 | 1,490 | 143,000 |
| 2025/03/24 | 1,429 | 1,458 | 1,408 | 1,442 | 149,000 |
| 2025/03/21 | 1,430 | 1,440 | 1,405 | 1,423 | 89,200 |
| 2025/03/19 | 1,430 | 1,435 | 1,423 | 1,432 | 13,600 |
| 2025/03/18 | 1,410 | 1,433 | 1,410 | 1,429 | 18,200 |
| 2025/03/17 | 1,410 | 1,421 | 1,405 | 1,414 | 17,300 |
| 2025/03/14 | 1,386 | 1,408 | 1,386 | 1,396 | 28,400 |
| 2025/03/13 | 1,410 | 1,417 | 1,397 | 1,399 | 28,000 |
| 2025/03/12 | 1,431 | 1,434 | 1,412 | 1,412 | 20,500 |
| 2025/03/11 | 1,451 | 1,467 | 1,407 | 1,430 | 21,700 |
| 2025/03/10 | 1,486 | 1,486 | 1,455 | 1,461 | 10,700 |
| 2025/03/07 | 1,477 | 1,497 | 1,471 | 1,490 | 13,800 |
| 2025/03/06 | 1,484 | 1,497 | 1,482 | 1,497 | 16,300 |
| 2025/03/05 | 1,466 | 1,479 | 1,466 | 1,473 | 9,800 |
| 2025/03/04 | 1,484 | 1,484 | 1,448 | 1,458 | 12,800 |
| 2025/03/03 | 1,420 | 1,483 | 1,420 | 1,483 | 17,200 |
| 2025/02/28 | 1,433 | 1,454 | 1,414 | 1,414 | 12,200 |
| 2025/02/27 | 1,438 | 1,444 | 1,427 | 1,431 | 210,000 |
| 2025/02/26 | 1,425 | 1,439 | 1,416 | 1,431 | 11,900 |
| 2025/02/25 | 1,433 | 1,446 | 1,431 | 1,432 | 18,100 |
| 2025/02/21 | 1,446 | 1,460 | 1,442 | 1,442 | 7,800 |
| 2025/02/20 | 1,454 | 1,466 | 1,441 | 1,445 | 9,000 |
| 2025/02/19 | 1,482 | 1,482 | 1,461 | 1,461 | 8,800 |
| 2025/02/18 | 1,502 | 1,502 | 1,487 | 1,496 | 5,900 |
| 2025/02/17 | 1,510 | 1,522 | 1,488 | 1,502 | 16,800 |
| 2025/02/14 | 1,484 | 1,520 | 1,473 | 1,513 | 28,400 |
| 2025/02/13 | 1,480 | 1,489 | 1,466 | 1,487 | 18,600 |
| 2025/02/12 | 1,470 | 1,480 | 1,460 | 1,473 | 11,000 |
| 2025/02/10 | 1,451 | 1,470 | 1,451 | 1,470 | 11,800 |
| 2025/02/07 | 1,429 | 1,468 | 1,429 | 1,463 | 23,600 |
| 2025/02/06 | 1,430 | 1,434 | 1,420 | 1,429 | 3,100 |
| 2025/02/05 | 1,403 | 1,436 | 1,400 | 1,418 | 18,500 |
| 2025/02/04 | 1,398 | 1,410 | 1,382 | 1,382 | 5,700 |
| 2025/02/03 | 1,405 | 1,423 | 1,385 | 1,385 | 15,500 |
| 2025/01/31 | 1,437 | 1,437 | 1,415 | 1,420 | 7,400 |
| 2025/01/30 | 1,422 | 1,435 | 1,420 | 1,435 | 11,100 |
| 2025/01/29 | 1,422 | 1,440 | 1,421 | 1,421 | 9,800 |
| 2025/01/28 | 1,413 | 1,437 | 1,413 | 1,437 | 21,100 |
| 2025/01/27 | 1,402 | 1,414 | 1,402 | 1,404 | 13,400 |
| 2025/01/24 | 1,381 | 1,396 | 1,380 | 1,392 | 17,600 |
| 2025/01/23 | 1,375 | 1,376 | 1,364 | 1,373 | 7,500 |
| 2025/01/22 | 1,372 | 1,377 | 1,345 | 1,368 | 19,400 |
| 2025/01/21 | 1,351 | 1,373 | 1,350 | 1,363 | 11,300 |
| 2025/01/20 | 1,354 | 1,368 | 1,353 | 1,353 | 7,800 |
| 2025/01/17 | 1,354 | 1,366 | 1,350 | 1,354 | 8,200 |
| 2025/01/16 | 1,365 | 1,375 | 1,365 | 1,366 | 5,300 |
| 2025/01/15 | 1,346 | 1,370 | 1,346 | 1,360 | 7,700 |
| 2025/01/14 | 1,350 | 1,362 | 1,345 | 1,346 | 16,300 |
| 2025/01/10 | 1,352 | 1,362 | 1,351 | 1,352 | 6,800 |
| 2025/01/09 | 1,356 | 1,361 | 1,351 | 1,352 | 14,500 |
| 2025/01/08 | 1,373 | 1,373 | 1,358 | 1,358 | 14,000 |
| 2025/01/07 | 1,375 | 1,377 | 1,357 | 1,376 | 21,800 |
| 2025/01/06 | 1,391 | 1,391 | 1,370 | 1,370 | 25,000 |
| 2024/12/30 | 1,402 | 1,409 | 1,391 | 1,393 | 24,500 |
| 2024/12/27 | 1,411 | 1,411 | 1,395 | 1,398 | 173,400 |
| 2024/12/26 | 1,438 | 1,438 | 1,424 | 1,435 | 185,100 |
| 2024/12/25 | 1,445 | 1,445 | 1,423 | 1,439 | 37,900 |
| 2024/12/24 | 1,447 | 1,447 | 1,421 | 1,424 | 26,500 |
| 2024/12/23 | 1,414 | 1,432 | 1,413 | 1,431 | 25,000 |
| 2024/12/20 | 1,403 | 1,426 | 1,403 | 1,412 | 20,700 |
| 2024/12/19 | 1,409 | 1,413 | 1,400 | 1,402 | 27,300 |
| 2024/12/18 | 1,420 | 1,434 | 1,414 | 1,414 | 15,300 |
| 2024/12/17 | 1,438 | 1,440 | 1,420 | 1,423 | 21,500 |
| 2024/12/16 | 1,450 | 1,452 | 1,436 | 1,438 | 25,700 |
| 2024/12/13 | 1,439 | 1,459 | 1,439 | 1,450 | 44,200 |
| 2024/12/12 | 1,461 | 1,463 | 1,454 | 1,454 | 49,700 |
| 2024/12/11 | 1,456 | 1,466 | 1,451 | 1,461 | 31,300 |
| 2024/12/10 | 1,483 | 1,488 | 1,466 | 1,466 | 59,200 |
| 2024/12/09 | 1,481 | 1,495 | 1,481 | 1,491 | 51,800 |
| 2024/12/06 | 1,492 | 1,493 | 1,483 | 1,485 | 36,600 |
| 2024/12/05 | 1,490 | 1,507 | 1,490 | 1,492 | 13,700 |
| 2024/12/04 | 1,500 | 1,504 | 1,483 | 1,490 | 17,100 |
| 2024/12/03 | 1,488 | 1,513 | 1,475 | 1,513 | 25,000 |
| 2024/12/02 | 1,471 | 1,485 | 1,471 | 1,475 | 21,200 |
| 2024/11/29 | 1,468 | 1,486 | 1,466 | 1,471 | 38,200 |
| 2024/11/28 | 1,470 | 1,496 | 1,465 | 1,465 | 81,800 |
| 2024/11/27 | 1,498 | 1,519 | 1,471 | 1,476 | 37,600 |
| 2024/11/26 | 1,472 | 1,492 | 1,466 | 1,487 | 26,900 |
| 2024/11/25 | 1,501 | 1,529 | 1,478 | 1,478 | 52,400 |
| 2024/11/22 | 1,458 | 1,474 | 1,454 | 1,471 | 33,100 |
| 2024/11/21 | 1,450 | 1,461 | 1,450 | 1,450 | 34,900 |
| 2024/11/20 | 1,420 | 1,450 | 1,420 | 1,448 | 38,000 |
| 2024/11/19 | 1,411 | 1,425 | 1,407 | 1,409 | 30,000 |
| 2024/11/18 | 1,415 | 1,423 | 1,396 | 1,396 | 47,900 |
| 2024/11/15 | 1,430 | 1,434 | 1,417 | 1,422 | 53,400 |
| 2024/11/14 | 1,398 | 1,434 | 1,361 | 1,429 | 58,000 |
| 2024/11/13 | 1,445 | 1,471 | 1,445 | 1,458 | 27,900 |
| 2024/11/12 | 1,460 | 1,474 | 1,440 | 1,440 | 21,300 |
| 2024/11/11 | 1,471 | 1,480 | 1,455 | 1,455 | 41,800 |
| 2024/11/08 | 1,478 | 1,489 | 1,473 | 1,473 | 29,300 |
| 2024/11/07 | 1,457 | 1,472 | 1,457 | 1,472 | 24,800 |
| 2024/11/06 | 1,450 | 1,455 | 1,436 | 1,440 | 18,400 |
| 2024/11/05 | 1,449 | 1,449 | 1,434 | 1,436 | 19,200 |
| 2024/11/01 | 1,433 | 1,443 | 1,430 | 1,431 | 16,500 |
| 2024/10/31 | 1,439 | 1,450 | 1,434 | 1,444 | 14,400 |
| 2024/10/30 | 1,433 | 1,443 | 1,431 | 1,439 | 36,000 |
| 2024/10/29 | 1,423 | 1,430 | 1,410 | 1,421 | 9,600 |
| 2024/10/28 | 1,405 | 1,422 | 1,402 | 1,421 | 12,600 |
| 2024/10/25 | 1,431 | 1,431 | 1,400 | 1,402 | 21,100 |
| 2024/10/24 | 1,415 | 1,431 | 1,414 | 1,423 | 12,900 |
| 2024/10/23 | 1,434 | 1,448 | 1,415 | 1,415 | 8,200 |
| 2024/10/22 | 1,457 | 1,457 | 1,432 | 1,432 | 15,200 |
| 2024/10/21 | 1,458 | 1,465 | 1,451 | 1,455 | 8,800 |
| 2024/10/18 | 1,442 | 1,454 | 1,440 | 1,450 | 5,300 |
| 2024/10/17 | 1,458 | 1,471 | 1,442 | 1,442 | 11,000 |
| 2024/10/16 | 1,461 | 1,477 | 1,451 | 1,454 | 14,100 |
| 2024/10/15 | 1,460 | 1,470 | 1,446 | 1,461 | 16,300 |
| 2024/10/11 | 1,444 | 1,450 | 1,439 | 1,439 | 9,900 |
| 2024/10/10 | 1,447 | 1,447 | 1,422 | 1,437 | 6,400 |
| 2024/10/09 | 1,440 | 1,443 | 1,432 | 1,432 | 5,300 |
| 2024/10/08 | 1,431 | 1,441 | 1,430 | 1,430 | 6,600 |
| 2024/10/07 | 1,457 | 1,457 | 1,435 | 1,447 | 15,000 |
| 2024/10/04 | 1,427 | 1,447 | 1,426 | 1,432 | 15,000 |
| 2024/10/03 | 1,428 | 1,429 | 1,415 | 1,416 | 11,900 |
| 2024/10/02 | 1,403 | 1,413 | 1,394 | 1,401 | 17,900 |
| 2024/10/01 | 1,415 | 1,415 | 1,389 | 1,403 | 12,700 |
| 2024/09/30 | 1,394 | 1,415 | 1,380 | 1,402 | 22,800 |
| 2024/09/27 | 1,454 | 1,454 | 1,408 | 1,424 | 27,000 |
| 2024/09/26 | 1,410 | 1,435 | 1,405 | 1,435 | 261,400 |
| 2024/09/25 | 1,424 | 1,427 | 1,383 | 1,402 | 165,100 |
| 2024/09/24 | 1,391 | 1,408 | 1,386 | 1,394 | 152,200 |
| 2024/09/20 | 1,386 | 1,392 | 1,370 | 1,382 | 17,300 |
| 2024/09/19 | 1,377 | 1,395 | 1,363 | 1,377 | 22,600 |
| 2024/09/18 | 1,375 | 1,376 | 1,353 | 1,370 | 14,100 |
| 2024/09/17 | 1,345 | 1,364 | 1,338 | 1,361 | 20,500 |
| 2024/09/13 | 1,347 | 1,352 | 1,326 | 1,329 | 20,700 |
| 2024/09/12 | 1,346 | 1,374 | 1,343 | 1,356 | 19,700 |
| 2024/09/11 | 1,336 | 1,336 | 1,310 | 1,315 | 15,800 |
| 2024/09/10 | 1,335 | 1,346 | 1,335 | 1,343 | 6,100 |
| 2024/09/09 | 1,309 | 1,343 | 1,306 | 1,335 | 14,400 |
| 2024/09/06 | 1,352 | 1,354 | 1,316 | 1,324 | 15,500 |
| 2024/09/05 | 1,351 | 1,388 | 1,335 | 1,347 | 19,700 |
| 2024/09/04 | 1,380 | 1,397 | 1,352 | 1,362 | 21,500 |
| 2024/09/03 | 1,364 | 1,392 | 1,364 | 1,390 | 10,400 |
| 2024/09/02 | 1,405 | 1,405 | 1,364 | 1,382 | 10,500 |
| 2024/08/30 | 1,394 | 1,412 | 1,394 | 1,394 | 17,400 |
| 2024/08/29 | 1,408 | 1,408 | 1,391 | 1,402 | 17,500 |
| 2024/08/28 | 1,404 | 1,406 | 1,387 | 1,397 | 6,800 |
| 2024/08/27 | 1,391 | 1,413 | 1,390 | 1,410 | 17,100 |
| 2024/08/26 | 1,380 | 1,384 | 1,367 | 1,381 | 11,600 |
| 2024/08/23 | 1,380 | 1,398 | 1,380 | 1,384 | 21,100 |
| 2024/08/22 | 1,355 | 1,370 | 1,343 | 1,370 | 16,600 |
| 2024/08/21 | 1,340 | 1,356 | 1,327 | 1,356 | 20,700 |
| 2024/08/20 | 1,325 | 1,361 | 1,325 | 1,358 | 26,500 |
| 2024/08/19 | 1,347 | 1,350 | 1,321 | 1,325 | 31,000 |