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
2014/12/30 2,218 2,297 2,206 2,295 100,000
2014/12/29 2,265 2,300 2,222 2,223 89,700
2014/12/26 2,209 2,266 2,200 2,239 164,800
2014/12/25 2,220 2,250 2,193 2,198 279,400
2014/12/24 2,305 2,313 2,221 2,231 188,800
2014/12/22 2,403 2,403 2,290 2,315 157,700
2014/12/19 2,350 2,438 2,331 2,400 103,100
2014/12/18 2,266 2,390 2,263 2,360 165,600
2014/12/17 2,259 2,277 2,240 2,240 120,300
2014/12/16 2,330 2,350 2,260 2,268 100,200
2014/12/15 2,435 2,440 2,360 2,361 86,500
2014/12/12 2,362 2,437 2,348 2,398 201,700
2014/12/11 2,260 2,371 2,250 2,350 163,200
2014/12/10 2,231 2,327 2,231 2,269 128,600
2014/12/09 2,405 2,414 2,278 2,290 320,400
2014/12/08 2,450 2,474 2,417 2,420 136,500
2014/12/05 2,519 2,519 2,468 2,475 95,000
2014/12/04 2,530 2,547 2,460 2,508 182,800
2014/12/03 2,682 2,692 2,508 2,520 417,000
2014/12/02 2,512 2,768 2,512 2,670 1,064,600
2014/12/01 2,540 2,556 2,485 2,495 100,000
2014/11/28 2,465 2,540 2,438 2,530 116,900
2014/11/27 2,479 2,484 2,438 2,461 75,300
2014/11/26 2,499 2,518 2,475 2,492 69,000
2014/11/25 2,554 2,559 2,453 2,490 148,300
2014/11/21 2,514 2,560 2,481 2,532 75,000
2014/11/20 2,580 2,591 2,519 2,526 66,100
2014/11/19 2,601 2,667 2,572 2,587 184,100
2014/11/18 2,507 2,600 2,485 2,583 216,400
2014/11/17 2,464 2,514 2,440 2,475 115,800
2014/11/14 2,501 2,560 2,436 2,465 113,300
2014/11/13 2,454 2,570 2,426 2,521 206,400
2014/11/12 2,532 2,550 2,440 2,451 276,500
2014/11/11 2,577 2,587 2,503 2,530 272,900
2014/11/10 2,574 2,616 2,567 2,605 128,100
2014/11/07 2,721 2,722 2,585 2,591 193,500
2014/11/06 2,740 2,795 2,650 2,735 180,400
2014/11/05 2,566 2,769 2,550 2,738 250,600
2014/11/04 2,561 2,585 2,500 2,516 211,400
2014/10/31 2,751 2,795 2,388 2,520 759,000
2014/10/30 2,940 2,955 2,815 2,832 197,600
2014/10/29 2,939 2,995 2,901 2,940 124,000
2014/10/28 2,822 2,899 2,780 2,893 178,300
2014/10/27 2,975 2,983 2,813 2,860 102,700
2014/10/24 3,030 3,050 2,941 2,984 79,200
2014/10/23 2,951 3,045 2,921 2,994 77,200
2014/10/22 3,095 3,155 2,950 2,966 204,700
2014/10/21 3,080 3,185 2,981 3,025 266,200
2014/10/20 3,040 3,110 2,968 3,065 188,300
2014/10/17 2,901 3,000 2,860 2,950 206,800
2014/10/16 2,700 2,956 2,700 2,802 257,200
2014/10/15 2,720 2,800 2,660 2,799 96,000
2014/10/14 2,671 2,772 2,653 2,675 126,600
2014/10/10 2,738 2,779 2,598 2,727 159,700
2014/10/09 2,964 3,035 2,770 2,793 239,000
2014/10/08 2,720 2,945 2,692 2,914 270,800
2014/10/07 2,925 3,070 2,760 2,799 698,100
2014/10/06 2,684 3,075 2,660 2,875 1,130,800
2014/10/03 2,550 2,604 2,517 2,584 147,000
2014/10/02 2,531 2,620 2,503 2,538 278,400
2014/10/01 2,860 2,865 2,654 2,681 325,100
2014/09/30 2,950 2,950 2,885 2,899 135,000
2014/09/29 3,000 3,050 2,965 2,965 94,200
2014/09/26 2,976 3,025 2,936 2,961 97,600
2014/09/25 3,030 3,030 2,995 3,000 110,800
2014/09/24 3,045 3,050 2,990 3,000 86,000
2014/09/22 3,095 3,100 3,025 3,035 72,400
2014/09/19 3,115 3,135 3,080 3,085 99,200
2014/09/18 3,185 3,185 3,115 3,120 85,400
2014/09/17 3,150 3,185 3,100 3,160 90,600
2014/09/16 3,155 3,180 3,115 3,145 61,100
2014/09/12 3,240 3,310 3,120 3,145 159,700
2014/09/11 3,165 3,240 3,100 3,240 119,100
2014/09/10 3,075 3,235 3,055 3,175 284,800
2014/09/09 3,035 3,090 3,000 3,070 71,400
2014/09/08 3,050 3,050 2,997 3,025 96,800
2014/09/05 3,125 3,170 3,025 3,050 101,500
2014/09/04 3,105 3,230 3,045 3,090 168,300
2014/09/03 3,125 3,135 3,095 3,110 76,000
2014/09/02 3,235 3,250 3,090 3,110 180,400
2014/09/01 3,255 3,280 3,225 3,235 81,400
2014/08/29 3,300 3,320 3,250 3,255 99,500
2014/08/28 3,405 3,420 3,275 3,300 237,200
2014/08/27 3,305 3,490 3,250 3,475 502,300
2014/08/26 3,340 3,430 3,280 3,295 174,600
2014/08/25 3,260 3,375 3,210 3,320 163,200
2014/08/22 3,350 3,350 3,210 3,260 120,400
2014/08/21 3,455 3,480 3,345 3,355 260,400
2014/08/20 3,300 3,350 3,255 3,315 143,000
2014/08/19 3,280 3,280 3,215 3,275 112,400
2014/08/18 3,255 3,280 3,205 3,230 69,800
2014/08/15 3,220 3,225 3,165 3,220 64,900
2014/08/14 3,195 3,250 3,150 3,210 129,200
2014/08/13 3,250 3,250 3,150 3,170 106,900
2014/08/12 3,190 3,380 3,175 3,275 223,500
2014/08/11 3,200 3,200 3,100 3,185 177,500
2014/08/08 3,365 3,365 2,997 3,105 524,400
2014/08/07 3,335 3,415 3,270 3,415 200,300
2014/08/06 3,255 3,285 3,235 3,275 234,300
2014/08/05 3,450 3,535 3,300 3,305 375,900
2014/08/04 3,525 3,570 3,400 3,410 409,600
2014/08/01 3,620 3,680 3,535 3,550 770,600
2014/07/31 4,050 4,145 3,715 3,760 1,993,900
2014/07/30 3,690 3,835 3,670 3,770 1,000,200
2014/07/29 3,530 3,705 3,530 3,635 596,500
2014/07/28 3,525 3,590 3,450 3,520 261,200
2014/07/25 3,645 3,650 3,455 3,500 514,700
2014/07/24 3,335 3,550 3,315 3,550 552,500
2014/07/23 3,230 3,420 3,215 3,330 504,000
2014/07/22 3,415 3,425 3,230 3,235 300,600
2014/07/18 3,320 3,390 3,295 3,315 597,800
2014/07/17 3,620 3,725 3,460 3,465 678,400
2014/07/16 3,470 3,635 3,400 3,625 701,100
2014/07/15 3,705 3,705 3,495 3,505 662,900
2014/07/14 3,740 3,760 3,610 3,625 697,200
2014/07/11 3,630 3,775 3,515 3,675 1,222,500
2014/07/10 3,860 4,075 3,630 3,635 3,060,000
2014/07/09 3,620 3,900 3,610 3,790 1,738,300
2014/07/08 3,995 4,070 3,635 3,760 2,447,400
2014/07/07 4,250 4,335 4,080 4,100 3,232,000
2014/07/04 3,910 4,250 3,725 4,110 7,814,300
2014/07/03 3,400 3,985 3,375 3,760 6,318,100
2014/07/02 3,360 3,500 3,230 3,285 5,572,600

このページの先頭へ