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 |
---|---|---|---|---|---|
2018/12/28 | 995 | 1,050 | 987 | 1,044 | 192,800 |
2018/12/27 | 1,026 | 1,038 | 998 | 1,025 | 162,000 |
2018/12/26 | 921 | 964 | 921 | 962 | 331,000 |
2018/12/25 | 940 | 943 | 899 | 903 | 406,000 |
2018/12/21 | 1,010 | 1,018 | 953 | 975 | 414,400 |
2018/12/20 | 1,041 | 1,045 | 1,007 | 1,017 | 338,600 |
2018/12/19 | 1,062 | 1,099 | 1,045 | 1,056 | 282,000 |
2018/12/18 | 1,077 | 1,091 | 1,051 | 1,055 | 236,900 |
2018/12/17 | 1,128 | 1,141 | 1,100 | 1,102 | 261,700 |
2018/12/14 | 1,162 | 1,168 | 1,136 | 1,138 | 211,100 |
2018/12/13 | 1,172 | 1,174 | 1,148 | 1,153 | 78,600 |
2018/12/12 | 1,111 | 1,172 | 1,111 | 1,167 | 196,700 |
2018/12/11 | 1,135 | 1,151 | 1,112 | 1,113 | 193,800 |
2018/12/10 | 1,148 | 1,180 | 1,116 | 1,127 | 267,500 |
2018/12/07 | 1,162 | 1,191 | 1,152 | 1,167 | 230,000 |
2018/12/06 | 1,218 | 1,219 | 1,146 | 1,159 | 400,700 |
2018/12/05 | 1,234 | 1,255 | 1,218 | 1,219 | 282,400 |
2018/12/04 | 1,277 | 1,290 | 1,254 | 1,256 | 159,600 |
2018/12/03 | 1,287 | 1,305 | 1,264 | 1,272 | 143,800 |
2018/11/30 | 1,305 | 1,313 | 1,255 | 1,264 | 288,600 |
2018/11/29 | 1,355 | 1,356 | 1,309 | 1,317 | 178,800 |
2018/11/28 | 1,290 | 1,335 | 1,277 | 1,321 | 188,500 |
2018/11/27 | 1,298 | 1,312 | 1,265 | 1,275 | 161,600 |
2018/11/26 | 1,262 | 1,295 | 1,241 | 1,279 | 138,800 |
2018/11/22 | 1,251 | 1,259 | 1,221 | 1,257 | 143,800 |
2018/11/21 | 1,224 | 1,279 | 1,221 | 1,245 | 185,100 |
2018/11/20 | 1,265 | 1,286 | 1,228 | 1,242 | 232,900 |
2018/11/19 | 1,215 | 1,274 | 1,200 | 1,273 | 303,100 |
2018/11/16 | 1,246 | 1,261 | 1,200 | 1,218 | 384,700 |
2018/11/15 | 1,250 | 1,257 | 1,214 | 1,241 | 394,700 |
2018/11/14 | 1,326 | 1,342 | 1,242 | 1,250 | 521,800 |
2018/11/13 | 1,361 | 1,367 | 1,322 | 1,342 | 502,100 |
2018/11/12 | 1,533 | 1,534 | 1,368 | 1,380 | 759,600 |
2018/11/09 | 1,551 | 1,573 | 1,525 | 1,551 | 220,000 |
2018/11/08 | 1,550 | 1,596 | 1,487 | 1,554 | 598,900 |
2018/11/07 | 1,560 | 1,578 | 1,508 | 1,524 | 350,400 |
2018/11/06 | 1,601 | 1,619 | 1,523 | 1,560 | 456,600 |
2018/11/05 | 1,708 | 1,708 | 1,617 | 1,625 | 410,900 |
2018/11/02 | 1,655 | 1,755 | 1,651 | 1,711 | 1,662,400 |
2018/11/01 | 1,637 | 1,637 | 1,637 | 1,637 | 120,300 |
2018/10/31 | 1,295 | 1,340 | 1,274 | 1,337 | 242,600 |
2018/10/30 | 1,202 | 1,292 | 1,193 | 1,286 | 306,400 |
2018/10/29 | 1,220 | 1,238 | 1,202 | 1,207 | 252,000 |
2018/10/26 | 1,273 | 1,327 | 1,204 | 1,221 | 290,600 |
2018/10/25 | 1,286 | 1,293 | 1,250 | 1,255 | 172,800 |
2018/10/24 | 1,323 | 1,353 | 1,309 | 1,332 | 77,700 |
2018/10/23 | 1,339 | 1,368 | 1,323 | 1,325 | 126,400 |
2018/10/22 | 1,320 | 1,338 | 1,288 | 1,336 | 139,600 |
2018/10/19 | 1,328 | 1,341 | 1,317 | 1,338 | 120,700 |
2018/10/18 | 1,376 | 1,384 | 1,348 | 1,354 | 99,600 |
2018/10/17 | 1,402 | 1,402 | 1,361 | 1,375 | 125,400 |
2018/10/16 | 1,350 | 1,375 | 1,332 | 1,361 | 119,100 |
2018/10/15 | 1,353 | 1,365 | 1,335 | 1,350 | 118,900 |
2018/10/12 | 1,360 | 1,381 | 1,353 | 1,376 | 134,900 |
2018/10/11 | 1,378 | 1,406 | 1,348 | 1,365 | 157,700 |
2018/10/10 | 1,443 | 1,466 | 1,402 | 1,438 | 150,500 |
2018/10/09 | 1,440 | 1,457 | 1,417 | 1,429 | 130,400 |
2018/10/05 | 1,535 | 1,535 | 1,421 | 1,454 | 386,500 |
2018/10/04 | 1,570 | 1,604 | 1,549 | 1,549 | 175,800 |
2018/10/03 | 1,580 | 1,580 | 1,527 | 1,548 | 201,300 |
2018/10/02 | 1,611 | 1,643 | 1,560 | 1,580 | 222,400 |
2018/10/01 | 1,560 | 1,617 | 1,546 | 1,598 | 217,500 |
2018/09/28 | 1,546 | 1,571 | 1,532 | 1,560 | 109,600 |
2018/09/27 | 1,550 | 1,559 | 1,533 | 1,535 | 144,600 |
2018/09/26 | 1,559 | 1,592 | 1,554 | 1,574 | 127,500 |
2018/09/25 | 1,596 | 1,596 | 1,552 | 1,583 | 169,800 |
2018/09/21 | 1,611 | 1,625 | 1,584 | 1,585 | 154,600 |
2018/09/20 | 1,609 | 1,614 | 1,576 | 1,612 | 169,000 |
2018/09/19 | 1,567 | 1,616 | 1,547 | 1,609 | 257,500 |
2018/09/18 | 1,501 | 1,567 | 1,482 | 1,547 | 216,400 |
2018/09/14 | 1,502 | 1,540 | 1,482 | 1,499 | 107,500 |
2018/09/13 | 1,478 | 1,506 | 1,448 | 1,479 | 100,900 |
2018/09/12 | 1,517 | 1,538 | 1,476 | 1,481 | 113,400 |
2018/09/11 | 1,465 | 1,495 | 1,460 | 1,487 | 75,500 |
2018/09/10 | 1,460 | 1,478 | 1,450 | 1,466 | 68,600 |
2018/09/07 | 1,470 | 1,498 | 1,461 | 1,469 | 84,500 |
2018/09/06 | 1,500 | 1,500 | 1,442 | 1,470 | 139,400 |
2018/09/05 | 1,507 | 1,547 | 1,506 | 1,509 | 107,600 |
2018/09/04 | 1,510 | 1,537 | 1,492 | 1,513 | 96,500 |
2018/09/03 | 1,552 | 1,560 | 1,505 | 1,510 | 107,200 |
2018/08/31 | 1,548 | 1,570 | 1,532 | 1,548 | 205,800 |
2018/08/30 | 1,517 | 1,557 | 1,515 | 1,541 | 291,200 |
2018/08/29 | 1,476 | 1,520 | 1,476 | 1,505 | 226,200 |
2018/08/28 | 1,484 | 1,502 | 1,439 | 1,464 | 182,200 |
2018/08/27 | 1,450 | 1,476 | 1,449 | 1,465 | 106,600 |
2018/08/24 | 1,421 | 1,446 | 1,411 | 1,440 | 111,400 |
2018/08/23 | 1,378 | 1,410 | 1,363 | 1,404 | 105,800 |
2018/08/22 | 1,343 | 1,376 | 1,338 | 1,370 | 90,500 |
2018/08/21 | 1,365 | 1,373 | 1,336 | 1,341 | 114,100 |
2018/08/20 | 1,412 | 1,422 | 1,375 | 1,376 | 87,400 |
2018/08/17 | 1,392 | 1,404 | 1,373 | 1,402 | 90,600 |
2018/08/16 | 1,395 | 1,408 | 1,374 | 1,393 | 142,900 |
2018/08/15 | 1,432 | 1,453 | 1,393 | 1,401 | 123,900 |
2018/08/14 | 1,426 | 1,460 | 1,426 | 1,442 | 112,500 |
2018/08/13 | 1,460 | 1,470 | 1,395 | 1,417 | 316,700 |
2018/08/10 | 1,509 | 1,513 | 1,465 | 1,470 | 215,300 |
2018/08/09 | 1,491 | 1,504 | 1,474 | 1,496 | 174,600 |
2018/08/08 | 1,470 | 1,515 | 1,464 | 1,496 | 329,000 |
2018/08/07 | 1,450 | 1,498 | 1,441 | 1,456 | 259,300 |
2018/08/06 | 1,439 | 1,475 | 1,429 | 1,442 | 291,400 |
2018/08/03 | 1,428 | 1,444 | 1,392 | 1,430 | 265,300 |
2018/08/02 | 1,440 | 1,455 | 1,402 | 1,435 | 470,800 |
2018/08/01 | 1,321 | 1,440 | 1,321 | 1,435 | 1,045,300 |
2018/07/31 | 1,212 | 1,325 | 1,212 | 1,322 | 1,556,000 |
2018/07/30 | 1,171 | 1,171 | 1,151 | 1,153 | 137,400 |
2018/07/27 | 1,177 | 1,185 | 1,164 | 1,176 | 91,400 |
2018/07/26 | 1,192 | 1,192 | 1,171 | 1,176 | 91,500 |
2018/07/25 | 1,198 | 1,198 | 1,173 | 1,185 | 84,600 |
2018/07/24 | 1,168 | 1,184 | 1,153 | 1,177 | 104,100 |
2018/07/23 | 1,170 | 1,176 | 1,157 | 1,172 | 79,100 |
2018/07/20 | 1,185 | 1,199 | 1,175 | 1,183 | 58,400 |
2018/07/19 | 1,197 | 1,207 | 1,186 | 1,195 | 71,900 |
2018/07/18 | 1,197 | 1,209 | 1,178 | 1,193 | 65,700 |
2018/07/17 | 1,172 | 1,197 | 1,172 | 1,181 | 97,200 |
2018/07/13 | 1,165 | 1,171 | 1,154 | 1,166 | 76,400 |
2018/07/12 | 1,169 | 1,170 | 1,145 | 1,159 | 91,000 |
2018/07/11 | 1,191 | 1,192 | 1,163 | 1,165 | 147,100 |
2018/07/10 | 1,209 | 1,220 | 1,193 | 1,195 | 110,100 |
2018/07/09 | 1,132 | 1,221 | 1,132 | 1,209 | 174,500 |
2018/07/06 | 1,139 | 1,163 | 1,121 | 1,153 | 152,400 |
2018/07/05 | 1,177 | 1,191 | 1,126 | 1,133 | 146,500 |
2018/07/04 | 1,189 | 1,206 | 1,170 | 1,183 | 86,600 |
2018/07/03 | 1,200 | 1,230 | 1,185 | 1,196 | 141,500 |
2018/07/02 | 1,188 | 1,213 | 1,182 | 1,191 | 122,000 |
2018/06/29 | 1,183 | 1,190 | 1,160 | 1,188 | 85,200 |
2018/06/28 | 1,183 | 1,186 | 1,140 | 1,166 | 204,900 |
2018/06/27 | 1,166 | 1,192 | 1,157 | 1,175 | 167,400 |
2018/06/26 | 1,140 | 1,150 | 1,130 | 1,146 | 97,100 |
2018/06/25 | 1,208 | 1,209 | 1,155 | 1,158 | 105,900 |
2018/06/22 | 1,201 | 1,218 | 1,191 | 1,201 | 85,600 |
2018/06/21 | 1,214 | 1,236 | 1,207 | 1,214 | 93,800 |
2018/06/20 | 1,204 | 1,228 | 1,175 | 1,217 | 124,200 |
2018/06/19 | 1,210 | 1,232 | 1,187 | 1,198 | 108,200 |
2018/06/18 | 1,233 | 1,238 | 1,192 | 1,211 | 106,900 |
2018/06/15 | 1,250 | 1,266 | 1,230 | 1,235 | 104,900 |
2018/06/14 | 1,247 | 1,259 | 1,227 | 1,238 | 76,900 |
2018/06/13 | 1,251 | 1,261 | 1,240 | 1,250 | 52,500 |
2018/06/12 | 1,240 | 1,258 | 1,240 | 1,251 | 102,900 |
2018/06/11 | 1,246 | 1,247 | 1,224 | 1,242 | 51,700 |
2018/06/08 | 1,225 | 1,244 | 1,217 | 1,237 | 66,600 |
2018/06/07 | 1,232 | 1,244 | 1,215 | 1,228 | 85,400 |
2018/06/06 | 1,200 | 1,234 | 1,195 | 1,222 | 98,400 |
2018/06/05 | 1,208 | 1,219 | 1,187 | 1,198 | 102,800 |
2018/06/04 | 1,205 | 1,220 | 1,185 | 1,212 | 112,700 |
2018/06/01 | 1,174 | 1,188 | 1,171 | 1,183 | 135,000 |
2018/05/31 | 1,220 | 1,224 | 1,183 | 1,187 | 152,900 |
2018/05/30 | 1,181 | 1,211 | 1,168 | 1,196 | 158,700 |
2018/05/29 | 1,228 | 1,240 | 1,197 | 1,208 | 262,600 |
2018/05/28 | 1,252 | 1,257 | 1,228 | 1,241 | 248,200 |
2018/05/25 | 1,280 | 1,280 | 1,246 | 1,251 | 153,000 |
2018/05/24 | 1,308 | 1,320 | 1,292 | 1,296 | 122,000 |
2018/05/23 | 1,300 | 1,325 | 1,285 | 1,314 | 210,700 |
2018/05/22 | 1,279 | 1,296 | 1,272 | 1,295 | 159,700 |
2018/05/21 | 1,249 | 1,279 | 1,249 | 1,272 | 125,400 |
2018/05/18 | 1,251 | 1,260 | 1,218 | 1,240 | 191,800 |
2018/05/17 | 1,196 | 1,226 | 1,188 | 1,210 | 123,200 |
2018/05/16 | 1,176 | 1,200 | 1,174 | 1,185 | 89,900 |
2018/05/15 | 1,173 | 1,192 | 1,167 | 1,184 | 94,300 |
2018/05/14 | 1,161 | 1,173 | 1,151 | 1,173 | 77,200 |
2018/05/11 | 1,149 | 1,164 | 1,140 | 1,162 | 77,200 |
2018/05/10 | 1,170 | 1,171 | 1,145 | 1,149 | 152,000 |
2018/05/09 | 1,177 | 1,181 | 1,160 | 1,171 | 129,800 |
2018/05/08 | 1,171 | 1,183 | 1,161 | 1,174 | 172,400 |
2018/05/07 | 1,162 | 1,180 | 1,160 | 1,173 | 170,400 |
2018/05/02 | 1,142 | 1,151 | 1,132 | 1,144 | 177,000 |
2018/05/01 | 1,158 | 1,161 | 1,127 | 1,135 | 224,700 |
2018/04/27 | 1,190 | 1,206 | 1,146 | 1,173 | 482,200 |
2018/04/26 | 1,290 | 1,305 | 1,169 | 1,192 | 855,400 |
2018/04/25 | 1,265 | 1,303 | 1,260 | 1,292 | 214,800 |
2018/04/24 | 1,276 | 1,285 | 1,222 | 1,258 | 252,700 |
2018/04/23 | 1,265 | 1,283 | 1,261 | 1,276 | 49,900 |
2018/04/20 | 1,242 | 1,274 | 1,242 | 1,265 | 70,000 |
2018/04/19 | 1,252 | 1,263 | 1,232 | 1,254 | 112,700 |
2018/04/18 | 1,239 | 1,265 | 1,232 | 1,254 | 191,400 |
2018/04/17 | 1,271 | 1,286 | 1,225 | 1,251 | 182,300 |
2018/04/16 | 1,322 | 1,322 | 1,275 | 1,278 | 105,700 |
2018/04/13 | 1,320 | 1,331 | 1,305 | 1,327 | 59,200 |
2018/04/12 | 1,287 | 1,326 | 1,287 | 1,322 | 68,200 |
2018/04/11 | 1,302 | 1,310 | 1,285 | 1,296 | 65,400 |
2018/04/10 | 1,325 | 1,328 | 1,302 | 1,304 | 67,700 |
2018/04/09 | 1,312 | 1,342 | 1,312 | 1,328 | 60,700 |
2018/04/06 | 1,349 | 1,349 | 1,304 | 1,309 | 148,900 |
2018/04/05 | 1,335 | 1,362 | 1,318 | 1,352 | 152,500 |
2018/04/04 | 1,331 | 1,344 | 1,315 | 1,344 | 113,100 |
2018/04/03 | 1,291 | 1,337 | 1,290 | 1,331 | 115,600 |
2018/04/02 | 1,331 | 1,349 | 1,310 | 1,311 | 76,300 |
2018/03/30 | 1,332 | 1,343 | 1,310 | 1,331 | 119,800 |
2018/03/29 | 1,313 | 1,327 | 1,297 | 1,322 | 153,500 |
2018/03/28 | 1,269 | 1,312 | 1,269 | 1,307 | 128,600 |
2018/03/27 | 1,274 | 1,291 | 1,261 | 1,281 | 218,500 |
2018/03/26 | 1,217 | 1,261 | 1,188 | 1,249 | 194,600 |
2018/03/23 | 1,251 | 1,265 | 1,216 | 1,217 | 146,700 |
2018/03/22 | 1,247 | 1,279 | 1,245 | 1,273 | 100,800 |
2018/03/20 | 1,244 | 1,270 | 1,244 | 1,252 | 83,400 |
2018/03/19 | 1,269 | 1,292 | 1,234 | 1,259 | 112,000 |
2018/03/16 | 1,294 | 1,294 | 1,268 | 1,274 | 105,100 |
2018/03/15 | 1,307 | 1,318 | 1,285 | 1,293 | 73,200 |
2018/03/14 | 1,327 | 1,337 | 1,310 | 1,314 | 126,200 |
2018/03/13 | 1,287 | 1,330 | 1,281 | 1,324 | 120,900 |
2018/03/12 | 1,311 | 1,314 | 1,289 | 1,299 | 106,000 |
2018/03/09 | 1,285 | 1,315 | 1,277 | 1,303 | 188,600 |
2018/03/08 | 1,241 | 1,300 | 1,241 | 1,282 | 183,200 |
2018/03/07 | 1,238 | 1,260 | 1,220 | 1,244 | 136,800 |
2018/03/06 | 1,222 | 1,263 | 1,222 | 1,248 | 165,600 |
2018/03/05 | 1,251 | 1,262 | 1,196 | 1,209 | 156,500 |
2018/03/02 | 1,255 | 1,274 | 1,246 | 1,254 | 107,500 |
2018/03/01 | 1,271 | 1,285 | 1,252 | 1,272 | 124,600 |
2018/02/28 | 1,249 | 1,283 | 1,248 | 1,273 | 107,000 |
2018/02/27 | 1,264 | 1,274 | 1,232 | 1,258 | 139,900 |
2018/02/26 | 1,255 | 1,282 | 1,250 | 1,261 | 128,500 |
2018/02/23 | 1,259 | 1,261 | 1,225 | 1,259 | 85,800 |
2018/02/22 | 1,239 | 1,246 | 1,222 | 1,237 | 106,300 |
2018/02/21 | 1,248 | 1,262 | 1,230 | 1,248 | 93,000 |
2018/02/20 | 1,244 | 1,254 | 1,219 | 1,251 | 174,800 |
2018/02/19 | 1,202 | 1,260 | 1,198 | 1,245 | 300,700 |
2018/02/16 | 1,190 | 1,206 | 1,174 | 1,184 | 206,900 |
2018/02/15 | 1,180 | 1,207 | 1,169 | 1,191 | 141,900 |
2018/02/14 | 1,182 | 1,207 | 1,148 | 1,167 | 204,600 |
2018/02/13 | 1,207 | 1,211 | 1,183 | 1,188 | 198,900 |
2018/02/09 | 1,142 | 1,190 | 1,140 | 1,189 | 259,300 |
2018/02/08 | 1,173 | 1,220 | 1,173 | 1,207 | 353,800 |
2018/02/07 | 1,239 | 1,261 | 1,173 | 1,180 | 430,700 |
2018/02/06 | 1,216 | 1,235 | 1,143 | 1,201 | 868,700 |
2018/02/05 | 1,300 | 1,304 | 1,247 | 1,261 | 572,200 |
2018/02/02 | 1,342 | 1,351 | 1,310 | 1,327 | 601,600 |
2018/02/01 | 1,477 | 1,486 | 1,356 | 1,364 | 1,018,000 |
2018/01/31 | 1,501 | 1,511 | 1,458 | 1,490 | 386,300 |
2018/01/30 | 1,500 | 1,500 | 1,451 | 1,480 | 441,500 |
2018/01/29 | 1,460 | 1,504 | 1,460 | 1,491 | 348,800 |
2018/01/26 | 1,466 | 1,471 | 1,444 | 1,460 | 248,300 |
2018/01/25 | 1,488 | 1,512 | 1,459 | 1,463 | 230,500 |
2018/01/24 | 1,460 | 1,516 | 1,460 | 1,484 | 393,400 |
2018/01/23 | 1,459 | 1,475 | 1,450 | 1,454 | 163,900 |
2018/01/22 | 1,427 | 1,462 | 1,426 | 1,456 | 166,000 |
2018/01/19 | 1,440 | 1,470 | 1,417 | 1,428 | 277,700 |
2018/01/18 | 1,451 | 1,460 | 1,421 | 1,421 | 197,400 |
2018/01/17 | 1,458 | 1,465 | 1,440 | 1,444 | 248,500 |
2018/01/16 | 1,475 | 1,479 | 1,454 | 1,475 | 166,700 |
2018/01/15 | 1,478 | 1,486 | 1,456 | 1,477 | 128,900 |
2018/01/12 | 1,488 | 1,506 | 1,453 | 1,466 | 230,900 |
2018/01/11 | 1,510 | 1,511 | 1,483 | 1,493 | 147,400 |
2018/01/10 | 1,498 | 1,523 | 1,478 | 1,515 | 305,400 |
2018/01/09 | 1,475 | 1,496 | 1,464 | 1,481 | 277,900 |
2018/01/05 | 1,500 | 1,502 | 1,445 | 1,465 | 326,400 |
2018/01/04 | 1,498 | 1,523 | 1,475 | 1,501 | 279,300 |