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
2015/12/30 1,463 1,487 1,443 1,446 89,300
2015/12/29 1,447 1,486 1,438 1,476 120,100
2015/12/28 1,400 1,469 1,400 1,447 114,600
2015/12/25 1,398 1,425 1,375 1,387 239,100
2015/12/24 1,445 1,464 1,395 1,408 311,400
2015/12/22 1,478 1,534 1,437 1,441 345,900
2015/12/21 1,457 1,493 1,451 1,490 157,600
2015/12/18 1,530 1,532 1,481 1,487 142,600
2015/12/17 1,486 1,536 1,486 1,524 189,200
2015/12/16 1,506 1,524 1,475 1,484 103,300
2015/12/15 1,526 1,545 1,496 1,502 114,200
2015/12/14 1,532 1,548 1,515 1,526 161,100
2015/12/11 1,545 1,589 1,545 1,572 83,300
2015/12/10 1,565 1,574 1,548 1,558 119,800
2015/12/09 1,575 1,607 1,575 1,593 116,000
2015/12/08 1,585 1,606 1,571 1,583 91,300
2015/12/07 1,581 1,620 1,575 1,599 119,000
2015/12/04 1,600 1,600 1,568 1,572 143,500
2015/12/03 1,625 1,631 1,609 1,618 73,400
2015/12/02 1,594 1,634 1,592 1,625 158,500
2015/12/01 1,605 1,619 1,596 1,608 103,000
2015/11/30 1,613 1,628 1,582 1,601 123,100
2015/11/27 1,591 1,615 1,590 1,597 103,700
2015/11/26 1,580 1,628 1,577 1,582 179,600
2015/11/25 1,600 1,649 1,565 1,580 260,200
2015/11/24 1,515 1,597 1,513 1,593 353,100
2015/11/20 1,526 1,537 1,516 1,517 205,600
2015/11/19 1,531 1,560 1,530 1,545 153,400
2015/11/18 1,561 1,565 1,540 1,549 169,900
2015/11/17 1,554 1,582 1,552 1,569 81,800
2015/11/16 1,564 1,570 1,551 1,554 104,100
2015/11/13 1,570 1,600 1,570 1,584 97,900
2015/11/12 1,584 1,591 1,563 1,573 91,800
2015/11/11 1,611 1,617 1,580 1,586 125,200
2015/11/10 1,580 1,634 1,575 1,618 115,800
2015/11/09 1,614 1,625 1,580 1,594 121,500
2015/11/06 1,576 1,620 1,565 1,610 123,500
2015/11/05 1,559 1,590 1,551 1,575 170,800
2015/11/04 1,624 1,648 1,550 1,553 292,800
2015/11/02 1,642 1,662 1,603 1,608 295,700
2015/10/30 1,750 1,763 1,672 1,673 533,700
2015/10/29 1,700 1,780 1,697 1,772 897,600
2015/10/28 1,985 2,033 1,627 1,627 1,019,300
2015/10/27 2,000 2,024 1,980 1,985 164,400
2015/10/26 2,011 2,029 1,995 2,006 133,700
2015/10/23 1,979 2,031 1,966 2,009 233,100
2015/10/22 1,928 1,976 1,905 1,944 152,000
2015/10/21 1,922 1,955 1,912 1,928 88,200
2015/10/20 1,936 1,960 1,902 1,941 137,600
2015/10/19 1,901 1,950 1,890 1,947 155,500
2015/10/16 1,955 1,966 1,875 1,878 218,900
2015/10/15 1,898 1,982 1,872 1,955 203,800
2015/10/14 1,870 1,903 1,840 1,902 96,100
2015/10/13 1,876 1,906 1,835 1,877 136,000
2015/10/09 1,810 1,882 1,803 1,870 120,000
2015/10/08 1,870 1,879 1,790 1,803 191,200
2015/10/07 1,812 1,870 1,809 1,869 146,500
2015/10/06 1,779 1,835 1,776 1,802 175,800
2015/10/05 1,760 1,778 1,747 1,765 111,600
2015/10/02 1,735 1,777 1,705 1,741 137,800
2015/10/01 1,715 1,742 1,707 1,716 77,700
2015/09/30 1,729 1,735 1,685 1,722 78,400
2015/09/29 1,750 1,751 1,667 1,697 180,100
2015/09/28 1,760 1,789 1,725 1,785 122,400
2015/09/25 1,734 1,748 1,688 1,744 154,200
2015/09/24 1,790 1,790 1,714 1,716 181,100
2015/09/18 1,706 1,805 1,677 1,794 477,300
2015/09/17 1,714 1,734 1,670 1,682 245,100
2015/09/16 1,720 1,759 1,667 1,687 299,900
2015/09/15 1,724 1,748 1,680 1,686 186,500
2015/09/14 1,777 1,785 1,695 1,725 224,700
2015/09/11 1,800 1,815 1,734 1,771 301,500
2015/09/10 1,658 1,808 1,641 1,786 642,600
2015/09/09 1,688 1,702 1,648 1,698 213,500
2015/09/08 1,693 1,732 1,610 1,632 327,800
2015/09/07 1,676 1,720 1,621 1,666 234,700
2015/09/04 1,850 1,850 1,643 1,675 546,800
2015/09/03 1,730 1,847 1,702 1,842 572,300
2015/09/02 1,705 1,746 1,653 1,692 1,000,300
2015/09/01 1,770 1,770 1,664 1,665 186,700
2015/08/31 1,763 1,794 1,730 1,775 107,800
2015/08/28 1,744 1,785 1,728 1,762 170,300
2015/08/27 1,734 1,745 1,660 1,684 249,800
2015/08/26 1,637 1,739 1,616 1,736 197,100
2015/08/25 1,534 1,720 1,470 1,597 504,400
2015/08/24 1,800 1,853 1,614 1,614 494,700
2015/08/21 1,998 2,006 1,890 1,902 367,600
2015/08/20 2,010 2,062 2,010 2,056 131,100
2015/08/19 2,100 2,100 2,031 2,038 163,600
2015/08/18 2,082 2,122 2,051 2,120 206,100
2015/08/17 2,119 2,119 2,047 2,074 199,300
2015/08/14 2,100 2,104 1,994 2,069 268,100
2015/08/13 1,987 2,130 1,975 2,083 411,600
2015/08/12 2,004 2,007 1,966 1,973 244,300
2015/08/11 1,990 2,040 1,990 2,033 131,900
2015/08/10 2,050 2,050 1,981 1,990 230,500
2015/08/07 2,000 2,084 2,000 2,059 182,800
2015/08/06 2,038 2,047 2,008 2,015 109,600
2015/08/05 2,022 2,039 1,992 2,024 316,000
2015/08/04 2,088 2,092 2,042 2,052 237,500
2015/08/03 2,146 2,150 2,088 2,094 161,100
2015/07/31 2,121 2,150 2,087 2,146 112,600
2015/07/30 2,126 2,136 2,090 2,119 168,800
2015/07/29 2,168 2,194 2,107 2,118 298,100
2015/07/28 2,144 2,177 2,125 2,156 170,100
2015/07/27 2,210 2,224 2,155 2,174 265,100
2015/07/24 2,270 2,275 2,212 2,231 327,800
2015/07/23 2,340 2,340 2,285 2,288 355,900
2015/07/22 2,499 2,499 2,333 2,358 674,500
2015/07/21 2,460 2,499 2,415 2,489 509,900
2015/07/17 2,318 2,406 2,307 2,400 320,700
2015/07/16 2,299 2,305 2,271 2,305 107,800
2015/07/15 2,338 2,338 2,277 2,281 87,600
2015/07/14 2,320 2,350 2,306 2,318 152,200
2015/07/13 2,268 2,340 2,251 2,297 105,000
2015/07/10 2,264 2,275 2,225 2,249 135,900
2015/07/09 2,205 2,280 2,070 2,264 456,800
2015/07/08 2,355 2,379 2,270 2,305 279,000
2015/07/07 2,278 2,383 2,278 2,375 277,600
2015/07/06 2,225 2,299 2,220 2,263 195,000
2015/07/03 2,310 2,311 2,255 2,285 295,900
2015/07/02 2,350 2,414 2,331 2,333 614,300
2015/07/01 2,314 2,347 2,263 2,327 745,500
2015/06/30 2,113 2,153 2,109 2,143 100,900
2015/06/29 2,151 2,155 2,103 2,117 285,700
2015/06/26 2,215 2,241 2,208 2,220 85,000
2015/06/25 2,230 2,250 2,221 2,226 69,000
2015/06/24 2,233 2,244 2,215 2,228 133,400
2015/06/23 2,259 2,259 2,222 2,233 108,300
2015/06/22 2,240 2,268 2,240 2,256 51,400
2015/06/19 2,232 2,252 2,226 2,240 61,900
2015/06/18 2,250 2,279 2,227 2,248 86,900
2015/06/17 2,236 2,290 2,231 2,278 80,100
2015/06/16 2,280 2,281 2,237 2,237 116,900
2015/06/15 2,312 2,313 2,272 2,292 117,100
2015/06/12 2,245 2,305 2,237 2,288 238,300
2015/06/11 2,213 2,229 2,200 2,219 43,300
2015/06/10 2,185 2,232 2,185 2,220 63,200
2015/06/09 2,220 2,223 2,181 2,189 173,600
2015/06/08 2,240 2,255 2,223 2,230 48,300
2015/06/05 2,252 2,252 2,221 2,224 111,000
2015/06/04 2,241 2,275 2,241 2,254 120,600
2015/06/03 2,266 2,285 2,250 2,256 100,100
2015/06/02 2,267 2,275 2,265 2,270 72,100
2015/06/01 2,261 2,295 2,261 2,267 71,400
2015/05/29 2,275 2,280 2,246 2,258 131,900
2015/05/28 2,280 2,299 2,260 2,263 126,800
2015/05/27 2,301 2,304 2,276 2,277 168,900
2015/05/26 2,310 2,331 2,300 2,305 145,000
2015/05/25 2,340 2,340 2,301 2,302 139,700
2015/05/22 2,340 2,340 2,293 2,308 146,600
2015/05/21 2,405 2,405 2,331 2,340 120,500
2015/05/20 2,399 2,414 2,358 2,386 184,700
2015/05/19 2,354 2,433 2,354 2,397 218,300
2015/05/18 2,310 2,337 2,282 2,336 172,100
2015/05/15 2,320 2,321 2,279 2,306 120,200
2015/05/14 2,320 2,335 2,290 2,325 128,800
2015/05/13 2,252 2,324 2,239 2,314 190,500
2015/05/12 2,285 2,291 2,263 2,264 132,900
2015/05/11 2,342 2,345 2,284 2,300 189,600
2015/05/08 2,312 2,372 2,312 2,340 145,800
2015/05/07 2,302 2,345 2,281 2,320 117,600
2015/05/01 2,351 2,355 2,301 2,301 320,200
2015/04/30 2,416 2,426 2,372 2,388 236,900
2015/04/28 2,459 2,510 2,414 2,429 228,200
2015/04/27 2,494 2,506 2,436 2,449 206,900
2015/04/24 2,599 2,599 2,489 2,506 228,100
2015/04/23 2,561 2,670 2,480 2,615 350,500
2015/04/22 2,737 2,824 2,406 2,658 666,100
2015/04/21 2,740 2,747 2,612 2,688 230,800
2015/04/20 2,687 2,768 2,642 2,708 219,200
2015/04/17 2,750 2,841 2,699 2,728 538,500
2015/04/16 2,680 2,720 2,620 2,681 306,700
2015/04/15 2,649 2,758 2,625 2,697 513,500
2015/04/14 2,558 2,618 2,513 2,618 281,800
2015/04/13 2,430 2,538 2,422 2,538 234,300
2015/04/10 2,410 2,443 2,364 2,405 122,300
2015/04/09 2,460 2,479 2,401 2,402 106,200
2015/04/08 2,452 2,479 2,426 2,443 73,200
2015/04/07 2,500 2,505 2,411 2,450 106,200
2015/04/06 2,343 2,525 2,343 2,481 232,600
2015/04/03 2,350 2,393 2,331 2,335 72,200
2015/04/02 2,320 2,377 2,308 2,364 59,400
2015/04/01 2,361 2,393 2,307 2,332 75,900
2015/03/31 2,310 2,394 2,302 2,373 91,100
2015/03/30 2,304 2,339 2,293 2,300 63,100
2015/03/27 2,300 2,346 2,272 2,292 77,100
2015/03/26 2,271 2,308 2,270 2,289 57,700
2015/03/25 2,353 2,363 2,273 2,276 90,000
2015/03/24 2,310 2,339 2,283 2,339 88,800
2015/03/23 2,345 2,369 2,324 2,350 96,700
2015/03/20 2,260 2,348 2,260 2,339 103,200
2015/03/19 2,262 2,287 2,254 2,268 88,100
2015/03/18 2,305 2,316 2,261 2,267 138,100
2015/03/17 2,388 2,403 2,312 2,316 142,000
2015/03/16 2,315 2,409 2,310 2,387 142,600
2015/03/13 2,340 2,341 2,281 2,301 95,400
2015/03/12 2,333 2,381 2,304 2,305 71,100
2015/03/11 2,300 2,340 2,280 2,333 50,400
2015/03/10 2,310 2,353 2,302 2,305 53,000
2015/03/09 2,354 2,369 2,322 2,335 40,300
2015/03/06 2,397 2,430 2,350 2,375 41,300
2015/03/05 2,395 2,446 2,390 2,396 40,300
2015/03/04 2,400 2,400 2,344 2,380 101,800
2015/03/03 2,482 2,488 2,402 2,407 92,200
2015/03/02 2,529 2,545 2,465 2,482 116,900
2015/02/27 2,515 2,570 2,499 2,508 71,400
2015/02/26 2,590 2,590 2,530 2,530 67,100
2015/02/25 2,525 2,645 2,500 2,590 178,900
2015/02/24 2,500 2,513 2,490 2,490 34,600
2015/02/23 2,530 2,540 2,504 2,510 40,400
2015/02/20 2,505 2,545 2,491 2,518 35,600
2015/02/19 2,572 2,572 2,505 2,515 71,200
2015/02/18 2,574 2,574 2,528 2,555 57,100
2015/02/17 2,470 2,530 2,470 2,526 67,800
2015/02/16 2,460 2,490 2,453 2,475 57,000
2015/02/13 2,572 2,597 2,455 2,467 175,100
2015/02/12 2,624 2,677 2,568 2,610 98,600
2015/02/10 2,594 2,653 2,566 2,651 119,700
2015/02/09 2,730 2,730 2,516 2,562 246,400
2015/02/06 2,729 2,738 2,633 2,708 276,800
2015/02/05 2,588 2,714 2,587 2,712 438,700
2015/02/04 2,490 2,599 2,490 2,588 215,500
2015/02/03 2,561 2,574 2,440 2,452 114,100
2015/02/02 2,542 2,594 2,470 2,560 124,500
2015/01/30 2,515 2,581 2,396 2,559 346,200
2015/01/29 2,392 2,609 2,380 2,556 653,400
2015/01/28 2,255 2,396 2,246 2,392 336,400
2015/01/27 2,200 2,241 2,196 2,235 77,300
2015/01/26 2,200 2,205 2,190 2,192 45,600
2015/01/23 2,200 2,214 2,176 2,185 35,700
2015/01/22 2,222 2,226 2,190 2,200 30,100
2015/01/21 2,200 2,211 2,184 2,202 35,900
2015/01/20 2,253 2,260 2,193 2,198 62,300
2015/01/19 2,249 2,250 2,206 2,235 41,100
2015/01/16 2,221 2,240 2,150 2,220 91,900
2015/01/15 2,259 2,273 2,223 2,244 66,200
2015/01/14 2,350 2,373 2,275 2,279 55,900
2015/01/13 2,350 2,395 2,330 2,345 60,700
2015/01/09 2,500 2,505 2,343 2,359 168,500
2015/01/08 2,421 2,479 2,380 2,470 174,300
2015/01/07 2,293 2,430 2,287 2,403 231,400
2015/01/06 2,300 2,338 2,281 2,306 86,000
2015/01/05 2,335 2,366 2,305 2,340 101,400

このページの先頭へ