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
2017/12/29 1,483 1,511 1,467 1,469 230,100
2017/12/28 1,520 1,533 1,470 1,472 402,500
2017/12/27 1,421 1,539 1,417 1,536 857,700
2017/12/26 1,410 1,426 1,403 1,407 233,700
2017/12/25 1,471 1,471 1,407 1,416 268,600
2017/12/22 1,422 1,467 1,414 1,463 302,700
2017/12/21 1,450 1,473 1,410 1,430 339,000
2017/12/20 1,420 1,515 1,417 1,450 662,800
2017/12/19 1,456 1,465 1,398 1,417 371,800
2017/12/18 1,429 1,473 1,418 1,472 290,100
2017/12/15 1,427 1,442 1,403 1,419 177,700
2017/12/14 1,439 1,442 1,415 1,430 151,600
2017/12/13 1,454 1,470 1,430 1,439 198,200
2017/12/12 1,500 1,522 1,437 1,449 549,100
2017/12/11 1,433 1,497 1,426 1,488 499,200
2017/12/08 1,423 1,447 1,410 1,425 239,500
2017/12/07 1,381 1,418 1,381 1,413 178,100
2017/12/06 1,404 1,411 1,371 1,382 199,800
2017/12/05 1,420 1,421 1,387 1,398 188,300
2017/12/04 1,431 1,445 1,419 1,426 216,900
2017/12/01 1,418 1,440 1,416 1,420 148,700
2017/11/30 1,437 1,437 1,404 1,422 186,400
2017/11/29 1,425 1,447 1,423 1,442 125,800
2017/11/28 1,452 1,457 1,406 1,416 180,100
2017/11/27 1,409 1,459 1,400 1,452 292,300
2017/11/24 1,420 1,423 1,396 1,399 117,800
2017/11/22 1,422 1,437 1,398 1,405 133,200
2017/11/21 1,399 1,437 1,385 1,422 247,300
2017/11/20 1,386 1,411 1,378 1,396 212,800
2017/11/17 1,361 1,385 1,351 1,370 269,500
2017/11/16 1,318 1,364 1,318 1,350 230,600
2017/11/15 1,334 1,358 1,301 1,312 386,600
2017/11/14 1,371 1,385 1,338 1,341 368,200
2017/11/13 1,387 1,411 1,375 1,377 227,700
2017/11/10 1,375 1,397 1,370 1,389 214,900
2017/11/09 1,425 1,443 1,376 1,396 276,100
2017/11/08 1,417 1,437 1,409 1,431 200,400
2017/11/07 1,400 1,426 1,400 1,417 234,200
2017/11/06 1,388 1,415 1,386 1,408 218,600
2017/11/02 1,407 1,428 1,383 1,392 359,700
2017/11/01 1,450 1,451 1,395 1,422 503,100
2017/10/31 1,410 1,462 1,406 1,446 540,700
2017/10/30 1,369 1,412 1,369 1,412 614,000
2017/10/27 1,339 1,388 1,339 1,387 507,600
2017/10/26 1,340 1,405 1,313 1,359 1,679,400
2017/10/25 1,500 1,514 1,441 1,460 616,100
2017/10/24 1,459 1,506 1,450 1,491 510,400
2017/10/23 1,444 1,469 1,430 1,454 333,100
2017/10/20 1,411 1,436 1,409 1,436 203,800
2017/10/19 1,434 1,455 1,414 1,425 272,400
2017/10/18 1,444 1,448 1,424 1,424 259,700
2017/10/17 1,456 1,467 1,425 1,444 301,200
2017/10/16 1,492 1,494 1,443 1,450 441,700
2017/10/13 1,518 1,524 1,476 1,496 478,700
2017/10/12 1,452 1,538 1,446 1,521 822,900
2017/10/11 1,450 1,464 1,430 1,437 244,700
2017/10/10 1,437 1,491 1,435 1,456 371,800
2017/10/06 1,446 1,454 1,417 1,426 316,900
2017/10/05 1,451 1,478 1,436 1,440 288,500
2017/10/04 1,470 1,484 1,445 1,454 305,300
2017/10/03 1,495 1,504 1,456 1,462 415,600
2017/10/02 1,444 1,498 1,443 1,490 484,700
2017/09/29 1,438 1,451 1,417 1,436 207,100
2017/09/28 1,444 1,455 1,422 1,437 210,500
2017/09/27 1,412 1,446 1,407 1,444 269,100
2017/09/26 1,426 1,432 1,407 1,421 417,200
2017/09/25 1,416 1,460 1,416 1,433 387,600
2017/09/22 1,427 1,439 1,395 1,410 349,700
2017/09/21 1,415 1,434 1,402 1,429 318,800
2017/09/20 1,421 1,450 1,409 1,424 545,900
2017/09/19 1,418 1,430 1,396 1,407 384,700
2017/09/15 1,384 1,401 1,368 1,396 483,900
2017/09/14 1,408 1,408 1,370 1,390 663,900
2017/09/13 1,424 1,432 1,387 1,401 853,600
2017/09/12 1,515 1,537 1,397 1,403 1,795,000
2017/09/11 1,633 1,649 1,615 1,632 159,200
2017/09/08 1,620 1,654 1,604 1,616 222,500
2017/09/07 1,645 1,652 1,603 1,617 281,200
2017/09/06 1,581 1,640 1,566 1,617 609,000
2017/09/05 1,726 1,748 1,621 1,645 659,500
2017/09/04 1,795 1,796 1,721 1,737 375,000
2017/09/01 1,829 1,838 1,792 1,807 225,500
2017/08/31 1,797 1,816 1,788 1,811 205,800
2017/08/30 1,794 1,798 1,762 1,797 307,900
2017/08/29 1,802 1,822 1,763 1,776 488,300
2017/08/28 1,808 1,826 1,799 1,825 200,700
2017/08/25 1,824 1,829 1,793 1,800 228,200
2017/08/24 1,810 1,821 1,787 1,820 289,000
2017/08/23 1,817 1,822 1,786 1,809 339,800
2017/08/22 1,812 1,835 1,783 1,792 368,200
2017/08/21 1,805 1,837 1,800 1,821 281,200
2017/08/18 1,836 1,870 1,807 1,815 508,700
2017/08/17 1,890 1,902 1,843 1,878 670,000
2017/08/16 1,842 1,922 1,838 1,913 565,500
2017/08/15 1,856 1,880 1,836 1,851 372,300
2017/08/14 1,794 1,844 1,780 1,840 368,200
2017/08/10 1,815 1,874 1,806 1,834 429,600
2017/08/09 1,867 1,883 1,821 1,838 483,800
2017/08/08 1,868 1,908 1,856 1,882 419,900
2017/08/07 1,903 1,925 1,868 1,877 525,700
2017/08/04 1,890 1,917 1,856 1,885 680,900
2017/08/03 1,973 1,996 1,886 1,890 1,019,900
2017/08/02 1,959 2,046 1,956 2,018 967,100
2017/08/01 2,056 2,062 1,947 1,979 1,373,300
2017/07/31 2,113 2,139 2,042 2,078 1,461,500
2017/07/28 2,330 2,359 2,150 2,159 1,959,600
2017/07/27 2,534 2,558 2,301 2,340 2,374,000
2017/07/26 2,857 2,865 2,780 2,784 489,000
2017/07/25 2,888 2,899 2,820 2,857 475,700
2017/07/24 2,811 2,854 2,771 2,847 535,500
2017/07/21 2,769 2,845 2,735 2,845 659,400
2017/07/20 2,667 2,802 2,667 2,738 893,600
2017/07/19 2,538 2,603 2,538 2,583 300,500
2017/07/18 2,619 2,620 2,512 2,538 424,400
2017/07/14 2,507 2,626 2,482 2,609 748,000
2017/07/13 2,500 2,512 2,466 2,491 170,500
2017/07/12 2,482 2,513 2,446 2,481 247,300
2017/07/11 2,497 2,505 2,435 2,473 299,000
2017/07/10 2,420 2,472 2,401 2,466 317,000
2017/07/07 2,342 2,428 2,337 2,413 451,600
2017/07/06 2,372 2,406 2,325 2,347 165,200
2017/07/05 2,312 2,391 2,312 2,372 367,300
2017/07/04 2,398 2,404 2,300 2,322 386,800
2017/07/03 2,298 2,385 2,275 2,385 511,000
2017/06/30 2,340 2,343 2,264 2,297 438,900
2017/06/29 2,298 2,412 2,287 2,390 674,000
2017/06/28 2,325 2,337 2,245 2,255 287,400
2017/06/27 2,300 2,342 2,273 2,339 259,700
2017/06/26 2,230 2,315 2,219 2,308 334,600
2017/06/23 2,302 2,311 2,207 2,234 333,400
2017/06/22 2,330 2,375 2,304 2,307 299,000
2017/06/21 2,303 2,371 2,276 2,342 343,000
2017/06/20 2,366 2,366 2,300 2,303 291,600
2017/06/19 2,275 2,341 2,270 2,334 345,200
2017/06/16 2,250 2,313 2,234 2,251 520,200
2017/06/15 2,230 2,267 2,222 2,239 333,000
2017/06/14 2,200 2,263 2,181 2,243 471,600
2017/06/13 2,172 2,181 2,110 2,163 231,500
2017/06/12 2,130 2,188 2,080 2,163 400,900
2017/06/09 2,173 2,212 2,132 2,149 383,700
2017/06/08 2,166 2,216 2,160 2,192 652,200
2017/06/07 2,105 2,161 2,090 2,144 539,400
2017/06/06 2,224 2,227 2,112 2,125 613,900
2017/06/05 2,255 2,265 2,196 2,244 604,700
2017/06/02 2,438 2,440 2,266 2,266 799,400
2017/06/01 2,380 2,432 2,311 2,401 482,000
2017/05/31 2,391 2,424 2,344 2,363 355,500
2017/05/30 2,364 2,408 2,306 2,386 444,800
2017/05/29 2,304 2,375 2,296 2,341 376,100
2017/05/26 2,345 2,380 2,302 2,305 459,200
2017/05/25 2,414 2,460 2,333 2,351 541,900
2017/05/24 2,380 2,455 2,380 2,412 434,400
2017/05/23 2,548 2,558 2,345 2,370 814,700
2017/05/22 2,460 2,540 2,426 2,518 681,900
2017/05/19 2,359 2,458 2,350 2,397 633,000
2017/05/18 2,330 2,390 2,328 2,336 327,600
2017/05/17 2,324 2,404 2,323 2,386 512,800
2017/05/16 2,350 2,360 2,311 2,324 274,300
2017/05/15 2,285 2,369 2,285 2,354 303,300
2017/05/12 2,314 2,354 2,284 2,309 203,000
2017/05/11 2,361 2,393 2,284 2,314 393,700
2017/05/10 2,376 2,400 2,321 2,360 353,100
2017/05/09 2,333 2,419 2,330 2,352 411,900
2017/05/08 2,436 2,462 2,293 2,323 747,800
2017/05/02 2,345 2,447 2,326 2,435 529,000
2017/05/01 2,380 2,432 2,331 2,362 555,600
2017/04/28 2,222 2,394 2,220 2,390 1,025,300
2017/04/27 2,150 2,347 2,140 2,272 1,984,900
2017/04/26 2,049 2,136 2,044 2,072 535,000
2017/04/25 2,020 2,076 1,993 2,060 313,800
2017/04/24 2,030 2,030 1,958 1,996 206,800
2017/04/21 2,060 2,069 2,008 2,018 227,100
2017/04/20 2,031 2,052 2,001 2,031 346,800
2017/04/19 2,020 2,087 2,012 2,033 534,100
2017/04/18 2,020 2,049 1,984 2,010 656,600
2017/04/17 1,860 1,995 1,860 1,980 930,700
2017/04/14 1,900 1,911 1,822 1,872 1,303,900
2017/04/13 1,664 1,726 1,664 1,711 136,100
2017/04/12 1,685 1,713 1,665 1,699 228,700
2017/04/11 1,760 1,764 1,719 1,723 187,800
2017/04/10 1,765 1,808 1,762 1,785 132,200
2017/04/07 1,751 1,785 1,693 1,765 186,700
2017/04/06 1,765 1,798 1,714 1,737 234,900
2017/04/05 1,769 1,845 1,753 1,804 228,900
2017/04/04 1,795 1,830 1,705 1,752 205,300
2017/04/03 1,800 1,824 1,780 1,813 92,700
2017/03/31 1,835 1,836 1,799 1,799 88,800
2017/03/30 1,877 1,880 1,812 1,817 141,000
2017/03/29 1,780 1,876 1,773 1,869 301,200
2017/03/28 1,754 1,796 1,754 1,784 128,100
2017/03/27 1,750 1,758 1,735 1,747 108,800
2017/03/24 1,754 1,773 1,736 1,758 91,700
2017/03/23 1,750 1,768 1,730 1,767 81,800
2017/03/22 1,750 1,764 1,730 1,752 132,800
2017/03/21 1,773 1,788 1,750 1,783 89,100
2017/03/17 1,750 1,809 1,747 1,773 181,200
2017/03/16 1,721 1,798 1,720 1,767 152,200
2017/03/15 1,775 1,784 1,705 1,723 254,900
2017/03/14 1,787 1,799 1,736 1,798 253,000
2017/03/13 1,844 1,881 1,779 1,794 289,100
2017/03/10 1,896 1,904 1,819 1,849 204,400
2017/03/09 1,868 1,906 1,855 1,868 219,800
2017/03/08 1,877 1,909 1,838 1,863 283,200
2017/03/07 1,940 1,956 1,858 1,871 469,700
2017/03/06 1,824 1,950 1,824 1,933 691,700
2017/03/03 1,832 1,860 1,810 1,823 154,300
2017/03/02 1,872 1,873 1,825 1,836 232,000
2017/03/01 1,770 1,865 1,734 1,858 511,400
2017/02/28 1,815 1,816 1,781 1,781 175,700
2017/02/27 1,794 1,820 1,771 1,808 233,500
2017/02/24 1,780 1,812 1,755 1,778 241,800
2017/02/23 1,845 1,880 1,762 1,789 603,900
2017/02/22 1,739 1,841 1,731 1,813 1,103,800
2017/02/21 1,674 1,750 1,654 1,742 620,300
2017/02/20 1,672 1,712 1,644 1,651 257,600
2017/02/17 1,652 1,678 1,615 1,673 219,600
2017/02/16 1,674 1,674 1,600 1,646 359,800
2017/02/15 1,688 1,709 1,650 1,676 252,700
2017/02/14 1,751 1,756 1,663 1,667 625,500
2017/02/13 1,702 1,776 1,692 1,767 557,400
2017/02/10 1,720 1,720 1,666 1,684 287,300
2017/02/09 1,707 1,728 1,677 1,686 251,700
2017/02/08 1,710 1,724 1,659 1,719 429,100
2017/02/07 1,710 1,746 1,672 1,700 649,900
2017/02/06 1,633 1,718 1,600 1,700 740,400
2017/02/03 1,674 1,685 1,586 1,618 700,300
2017/02/02 1,655 1,730 1,625 1,687 1,015,300
2017/02/01 1,665 1,710 1,580 1,633 1,054,800
2017/01/31 1,572 1,717 1,563 1,650 1,823,600
2017/01/30 1,620 1,643 1,561 1,612 1,655,900
2017/01/27 1,471 1,666 1,430 1,609 6,178,500
2017/01/26 1,444 1,444 1,403 1,444 951,400
2017/01/25 1,110 1,157 1,105 1,144 395,400
2017/01/24 1,167 1,192 1,102 1,112 529,200
2017/01/23 1,100 1,129 1,092 1,121 125,400
2017/01/20 1,111 1,113 1,090 1,111 115,000
2017/01/19 1,119 1,133 1,095 1,112 122,100
2017/01/18 1,100 1,115 1,092 1,109 106,100
2017/01/17 1,099 1,120 1,070 1,103 152,500
2017/01/16 1,118 1,124 1,094 1,103 108,700
2017/01/13 1,097 1,144 1,090 1,130 194,500
2017/01/12 1,126 1,144 1,090 1,110 247,500
2017/01/11 1,169 1,169 1,103 1,123 259,200
2017/01/10 1,150 1,192 1,128 1,164 463,900
2017/01/06 1,071 1,142 1,071 1,125 340,600
2017/01/05 1,046 1,110 1,042 1,096 394,100
2017/01/04 1,047 1,055 1,032 1,041 231,300

このページの先頭へ