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
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

このページの先頭へ