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
2016/12/30 1,018 1,059 1,018 1,047 175,400
2016/12/29 1,025 1,034 1,010 1,028 232,400
2016/12/28 1,020 1,037 1,013 1,034 211,000
2016/12/27 1,008 1,038 996 1,017 422,400
2016/12/26 1,036 1,051 1,006 1,011 686,000
2016/12/22 1,033 1,285 1,000 1,066 4,372,500
2016/12/21 1,035 1,052 1,017 1,021 107,300
2016/12/20 1,042 1,049 1,020 1,030 101,100
2016/12/19 1,021 1,059 1,009 1,053 191,400
2016/12/16 1,030 1,036 1,013 1,022 123,200
2016/12/15 1,030 1,040 1,015 1,030 134,800
2016/12/14 1,035 1,043 1,025 1,030 116,600
2016/12/13 1,020 1,032 1,007 1,028 204,000
2016/12/12 990 1,031 990 1,002 298,000
2016/12/09 956 992 956 985 147,000
2016/12/08 984 986 943 956 135,900
2016/12/07 960 1,012 955 972 479,000
2016/12/06 918 938 916 937 86,700
2016/12/05 930 934 912 916 78,500
2016/12/02 921 952 921 930 186,000
2016/12/01 908 926 904 922 113,600
2016/11/30 912 916 905 908 39,400
2016/11/29 908 917 908 912 38,500
2016/11/28 906 915 902 915 64,300
2016/11/25 926 926 898 906 85,500
2016/11/24 908 930 908 920 131,000
2016/11/22 905 909 892 907 68,700
2016/11/21 920 925 905 910 86,400
2016/11/18 895 927 895 918 172,700
2016/11/17 889 891 876 891 65,300
2016/11/16 892 896 882 890 148,200
2016/11/15 875 889 865 885 118,200
2016/11/14 863 887 863 876 79,500
2016/11/11 883 896 857 863 203,900
2016/11/10 863 894 856 883 204,000
2016/11/09 886 888 816 833 352,100
2016/11/08 908 908 883 887 100,800
2016/11/07 897 910 892 908 121,300
2016/11/04 891 895 877 890 173,100
2016/11/02 920 920 892 896 278,000
2016/11/01 930 932 922 926 142,000
2016/10/31 950 960 927 929 333,500
2016/10/28 949 973 944 954 309,200
2016/10/27 947 965 933 949 925,000
2016/10/26 1,099 1,123 1,087 1,097 146,100
2016/10/25 1,125 1,135 1,077 1,094 398,900
2016/10/24 1,052 1,149 1,052 1,146 518,600
2016/10/21 1,036 1,073 1,030 1,047 156,800
2016/10/20 1,041 1,050 1,025 1,036 64,700
2016/10/19 1,025 1,042 1,022 1,039 65,800
2016/10/18 1,020 1,032 1,018 1,023 52,500
2016/10/17 1,007 1,022 1,006 1,020 49,300
2016/10/14 992 1,010 992 1,001 37,500
2016/10/13 998 1,008 994 995 52,300
2016/10/12 1,011 1,016 992 994 73,700
2016/10/11 1,021 1,029 1,008 1,009 52,100
2016/10/07 1,035 1,041 1,015 1,019 61,700
2016/10/06 1,054 1,057 1,020 1,034 105,300
2016/10/05 1,017 1,055 1,007 1,046 125,800
2016/10/04 1,010 1,032 1,002 1,018 126,400
2016/10/03 972 1,009 969 1,001 147,100
2016/09/30 973 977 960 964 81,600
2016/09/29 961 988 961 985 117,200
2016/09/28 965 976 957 973 82,100
2016/09/27 938 979 925 970 272,800
2016/09/26 937 949 926 935 71,900
2016/09/23 922 938 915 933 62,800
2016/09/21 922 926 903 922 88,700
2016/09/20 927 935 919 920 59,500
2016/09/16 936 939 925 933 42,100
2016/09/15 940 943 913 936 80,800
2016/09/14 950 957 933 940 60,200
2016/09/13 965 965 950 955 50,300
2016/09/12 955 969 952 958 52,800
2016/09/09 967 977 964 970 103,800
2016/09/08 975 980 965 972 126,400
2016/09/07 972 981 965 976 64,700
2016/09/06 965 987 960 972 86,600
2016/09/05 964 974 953 967 83,000
2016/09/02 964 964 950 953 31,000
2016/09/01 950 964 944 958 53,300
2016/08/31 935 948 930 948 54,200
2016/08/30 927 940 922 926 30,600
2016/08/29 925 938 919 927 41,500
2016/08/26 930 932 917 918 66,600
2016/08/25 940 949 929 932 45,300
2016/08/24 932 945 928 929 29,600
2016/08/23 931 940 925 932 30,700
2016/08/22 929 942 918 934 38,500
2016/08/19 916 932 916 921 67,000
2016/08/18 930 935 920 922 59,000
2016/08/17 947 952 936 940 46,700
2016/08/16 966 980 948 950 96,400
2016/08/15 955 970 952 967 34,300
2016/08/12 950 965 943 965 90,800
2016/08/10 956 959 943 949 60,000
2016/08/09 948 966 937 951 60,400
2016/08/08 958 960 944 945 149,200
2016/08/05 941 960 936 952 102,600
2016/08/04 918 940 918 937 109,900
2016/08/03 947 948 916 918 145,800
2016/08/02 940 966 937 955 80,500
2016/08/01 930 950 927 939 58,900
2016/07/29 936 940 910 934 202,600
2016/07/28 956 965 937 943 118,000
2016/07/27 939 966 937 952 126,200
2016/07/26 949 960 928 941 174,100
2016/07/25 982 998 951 960 415,900
2016/07/22 1,090 1,114 1,079 1,091 67,300
2016/07/21 1,085 1,120 1,066 1,120 83,400
2016/07/20 1,086 1,098 1,059 1,077 91,000
2016/07/19 1,070 1,097 1,043 1,097 142,700
2016/07/15 1,120 1,123 1,050 1,082 120,000
2016/07/14 1,108 1,128 1,107 1,111 53,500
2016/07/13 1,120 1,129 1,088 1,123 120,000
2016/07/12 1,080 1,114 1,078 1,107 97,300
2016/07/11 1,067 1,072 1,042 1,061 62,900
2016/07/08 1,060 1,062 1,014 1,044 109,900
2016/07/07 1,053 1,070 1,035 1,055 99,600
2016/07/06 1,100 1,100 1,040 1,063 149,300
2016/07/05 1,092 1,130 1,075 1,122 160,800
2016/07/04 1,074 1,103 1,062 1,095 84,700
2016/07/01 1,063 1,082 1,041 1,068 123,700
2016/06/30 1,099 1,100 1,047 1,051 136,300
2016/06/29 1,056 1,084 1,037 1,076 174,800
2016/06/28 1,020 1,043 983 1,034 156,700
2016/06/27 1,019 1,059 1,015 1,049 104,400
2016/06/24 1,132 1,146 950 1,019 285,000
2016/06/23 1,086 1,125 1,082 1,123 94,000
2016/06/22 1,120 1,126 1,084 1,107 166,500
2016/06/21 1,140 1,152 1,114 1,130 90,400
2016/06/20 1,120 1,153 1,109 1,146 102,400
2016/06/17 1,120 1,142 1,096 1,115 93,900
2016/06/16 1,177 1,193 1,089 1,097 215,400
2016/06/15 1,140 1,214 1,139 1,196 112,700
2016/06/14 1,220 1,237 1,147 1,160 215,300
2016/06/13 1,290 1,294 1,222 1,230 171,800
2016/06/10 1,333 1,340 1,315 1,323 99,600
2016/06/09 1,351 1,360 1,315 1,330 137,100
2016/06/08 1,353 1,356 1,320 1,337 55,400
2016/06/07 1,341 1,356 1,333 1,350 59,500
2016/06/06 1,305 1,341 1,304 1,336 79,500
2016/06/03 1,321 1,375 1,321 1,343 101,300
2016/06/02 1,382 1,399 1,302 1,321 160,400
2016/06/01 1,322 1,406 1,322 1,364 289,500
2016/05/31 1,362 1,371 1,305 1,345 308,200
2016/05/30 1,223 1,372 1,220 1,366 547,900
2016/05/27 1,225 1,243 1,200 1,217 188,600
2016/05/26 1,250 1,289 1,205 1,233 174,200
2016/05/25 1,213 1,253 1,205 1,235 119,200
2016/05/24 1,228 1,230 1,200 1,203 88,200
2016/05/23 1,209 1,242 1,201 1,242 99,700
2016/05/20 1,211 1,234 1,204 1,224 113,800
2016/05/19 1,200 1,226 1,191 1,211 78,800
2016/05/18 1,230 1,252 1,182 1,200 133,400
2016/05/17 1,215 1,254 1,215 1,242 105,700
2016/05/16 1,221 1,248 1,204 1,209 110,100
2016/05/13 1,231 1,243 1,200 1,233 111,400
2016/05/12 1,262 1,262 1,230 1,246 126,700
2016/05/11 1,260 1,287 1,244 1,270 149,800
2016/05/10 1,267 1,273 1,240 1,251 141,000
2016/05/09 1,257 1,274 1,230 1,267 175,300
2016/05/06 1,240 1,275 1,238 1,275 161,700
2016/05/02 1,194 1,251 1,193 1,250 173,400
2016/04/28 1,294 1,327 1,224 1,255 633,000
2016/04/27 1,400 1,450 1,400 1,437 332,600
2016/04/26 1,482 1,488 1,354 1,396 182,400
2016/04/25 1,483 1,496 1,445 1,456 128,800
2016/04/22 1,454 1,468 1,402 1,453 125,000
2016/04/21 1,425 1,460 1,414 1,451 147,200
2016/04/20 1,399 1,444 1,377 1,409 175,500
2016/04/19 1,390 1,399 1,355 1,385 263,700
2016/04/18 1,382 1,387 1,336 1,355 131,200
2016/04/15 1,390 1,440 1,390 1,419 116,100
2016/04/14 1,445 1,445 1,393 1,409 104,900
2016/04/13 1,416 1,443 1,388 1,418 171,300
2016/04/12 1,410 1,470 1,405 1,423 197,100
2016/04/11 1,363 1,410 1,343 1,400 181,400
2016/04/08 1,336 1,401 1,325 1,373 221,300
2016/04/07 1,360 1,427 1,360 1,383 114,200
2016/04/06 1,343 1,393 1,300 1,362 162,100
2016/04/05 1,468 1,468 1,356 1,364 186,200
2016/04/04 1,450 1,515 1,447 1,472 135,900
2016/04/01 1,524 1,536 1,440 1,456 206,300
2016/03/31 1,556 1,568 1,514 1,537 261,100
2016/03/30 1,457 1,580 1,437 1,556 593,200
2016/03/29 1,414 1,468 1,414 1,458 164,300
2016/03/28 1,421 1,450 1,395 1,417 216,200
2016/03/25 1,500 1,500 1,419 1,431 234,700
2016/03/24 1,510 1,525 1,452 1,480 298,400
2016/03/23 1,460 1,535 1,460 1,527 315,300
2016/03/22 1,460 1,506 1,442 1,459 268,000
2016/03/18 1,416 1,431 1,378 1,427 245,800
2016/03/17 1,451 1,489 1,385 1,389 288,000
2016/03/16 1,386 1,466 1,371 1,460 250,800
2016/03/15 1,380 1,450 1,380 1,391 163,000
2016/03/14 1,398 1,411 1,369 1,380 134,200
2016/03/11 1,447 1,459 1,368 1,376 360,100
2016/03/10 1,500 1,501 1,427 1,433 355,400
2016/03/09 1,388 1,518 1,382 1,511 458,600
2016/03/08 1,377 1,425 1,333 1,419 444,800
2016/03/07 1,358 1,469 1,352 1,371 636,100
2016/03/04 1,232 1,315 1,217 1,315 319,200
2016/03/03 1,191 1,265 1,187 1,236 212,200
2016/03/02 1,226 1,239 1,179 1,203 224,800
2016/03/01 1,188 1,235 1,170 1,196 234,600
2016/02/29 1,214 1,234 1,172 1,202 254,000
2016/02/26 1,334 1,335 1,196 1,199 582,300
2016/02/25 1,210 1,344 1,203 1,335 1,088,700
2016/02/24 1,050 1,221 1,042 1,202 612,000
2016/02/23 1,083 1,106 1,054 1,069 124,800
2016/02/22 1,051 1,087 1,043 1,076 135,200
2016/02/19 1,031 1,075 1,017 1,067 101,200
2016/02/18 1,066 1,085 1,025 1,056 239,500
2016/02/17 1,051 1,090 1,021 1,043 142,000
2016/02/16 1,018 1,080 1,011 1,041 233,400
2016/02/15 997 1,038 980 1,021 180,600
2016/02/12 950 997 943 956 363,600
2016/02/10 1,101 1,110 1,006 1,040 268,000
2016/02/09 1,140 1,151 1,080 1,080 228,600
2016/02/08 1,157 1,219 1,132 1,200 159,400
2016/02/05 1,218 1,228 1,168 1,187 182,600
2016/02/04 1,268 1,270 1,230 1,237 130,500
2016/02/03 1,299 1,300 1,227 1,251 156,100
2016/02/02 1,319 1,327 1,274 1,286 122,400
2016/02/01 1,277 1,306 1,270 1,296 150,000
2016/01/29 1,231 1,267 1,217 1,256 206,700
2016/01/28 1,295 1,303 1,232 1,235 350,900
2016/01/27 1,300 1,324 1,275 1,313 203,100
2016/01/26 1,280 1,352 1,241 1,284 317,500
2016/01/25 1,280 1,317 1,243 1,291 241,700
2016/01/22 1,250 1,273 1,231 1,260 293,300
2016/01/21 1,305 1,333 1,186 1,198 479,900
2016/01/20 1,284 1,489 1,241 1,275 998,900
2016/01/19 1,260 1,306 1,241 1,283 256,000
2016/01/18 1,257 1,315 1,245 1,270 432,400
2016/01/15 1,601 1,603 1,320 1,347 1,277,900
2016/01/14 1,350 1,695 1,336 1,586 2,920,700
2016/01/13 1,368 1,409 1,368 1,395 81,600
2016/01/12 1,422 1,427 1,336 1,345 168,100
2016/01/08 1,450 1,474 1,432 1,434 122,100
2016/01/07 1,469 1,511 1,453 1,464 83,000
2016/01/06 1,575 1,614 1,460 1,469 286,800
2016/01/05 1,431 1,549 1,431 1,536 296,900
2016/01/04 1,430 1,474 1,422 1,445 116,200

このページの先頭へ