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
2019/12/30 1,176 1,183 1,155 1,170 100,700
2019/12/27 1,163 1,193 1,144 1,187 188,100
2019/12/26 1,175 1,190 1,152 1,174 240,500
2019/12/25 1,193 1,202 1,164 1,165 190,700
2019/12/24 1,185 1,205 1,180 1,186 129,700
2019/12/23 1,206 1,214 1,186 1,194 181,700
2019/12/20 1,232 1,232 1,196 1,207 194,000
2019/12/19 1,244 1,246 1,214 1,228 210,800
2019/12/18 1,252 1,278 1,240 1,245 162,900
2019/12/17 1,293 1,295 1,227 1,252 287,100
2019/12/16 1,258 1,293 1,253 1,281 141,300
2019/12/13 1,267 1,274 1,244 1,270 129,300
2019/12/12 1,273 1,273 1,243 1,256 114,000
2019/12/11 1,294 1,301 1,280 1,280 73,700
2019/12/10 1,302 1,305 1,286 1,299 57,500
2019/12/09 1,323 1,336 1,306 1,316 99,500
2019/12/06 1,305 1,311 1,289 1,309 106,200
2019/12/05 1,333 1,347 1,308 1,309 82,600
2019/12/04 1,328 1,340 1,319 1,328 78,200
2019/12/03 1,348 1,351 1,332 1,341 86,300
2019/12/02 1,374 1,384 1,360 1,362 75,300
2019/11/29 1,365 1,381 1,345 1,380 182,600
2019/11/28 1,419 1,425 1,369 1,369 201,100
2019/11/27 1,431 1,436 1,413 1,426 113,800
2019/11/26 1,437 1,451 1,414 1,444 120,700
2019/11/25 1,488 1,495 1,434 1,438 147,600
2019/11/22 1,417 1,483 1,417 1,460 339,000
2019/11/21 1,395 1,468 1,395 1,403 271,700
2019/11/20 1,387 1,446 1,383 1,403 213,900
2019/11/19 1,373 1,394 1,355 1,388 165,800
2019/11/18 1,436 1,455 1,365 1,374 450,100
2019/11/15 1,400 1,510 1,389 1,463 939,700
2019/11/14 1,309 1,482 1,287 1,392 1,446,300
2019/11/13 1,232 1,232 1,184 1,189 203,400
2019/11/12 1,237 1,247 1,211 1,234 147,800
2019/11/11 1,253 1,266 1,223 1,230 95,800
2019/11/08 1,225 1,260 1,223 1,241 147,300
2019/11/07 1,220 1,220 1,197 1,213 78,000
2019/11/06 1,220 1,222 1,205 1,216 89,300
2019/11/05 1,209 1,234 1,206 1,215 86,700
2019/11/01 1,192 1,201 1,181 1,195 124,700
2019/10/31 1,193 1,224 1,193 1,212 100,700
2019/10/30 1,198 1,205 1,168 1,200 115,300
2019/10/29 1,190 1,213 1,185 1,200 87,800
2019/10/28 1,210 1,210 1,176 1,185 72,000
2019/10/25 1,218 1,243 1,178 1,195 262,500
2019/10/24 1,175 1,223 1,172 1,202 310,200
2019/10/23 1,162 1,179 1,124 1,165 229,800
2019/10/21 1,100 1,165 1,092 1,154 369,300
2019/10/18 1,077 1,101 1,075 1,091 319,600
2019/10/17 1,116 1,144 1,041 1,072 1,118,500
2019/10/16 1,016 1,030 1,009 1,010 82,000
2019/10/15 1,004 1,015 999 1,006 64,800
2019/10/11 992 1,008 983 991 72,700
2019/10/10 1,011 1,011 991 993 77,100
2019/10/09 1,011 1,014 1,002 1,006 43,900
2019/10/08 1,013 1,022 1,012 1,018 42,200
2019/10/07 1,011 1,011 992 1,010 45,600
2019/10/04 1,001 1,009 988 1,005 86,700
2019/10/03 1,003 1,003 981 994 157,700
2019/10/02 1,024 1,031 1,012 1,015 99,900
2019/10/01 1,025 1,049 1,025 1,037 72,300
2019/09/30 1,025 1,048 1,024 1,034 108,700
2019/09/27 1,044 1,050 1,017 1,025 97,200
2019/09/26 1,042 1,048 1,031 1,032 121,900
2019/09/25 1,060 1,060 1,027 1,038 139,400
2019/09/24 1,035 1,054 1,035 1,053 112,500
2019/09/20 1,023 1,049 1,023 1,035 72,900
2019/09/19 1,029 1,053 1,025 1,030 102,600
2019/09/18 1,022 1,037 1,015 1,029 132,400
2019/09/17 1,022 1,042 1,019 1,019 103,400
2019/09/13 1,029 1,037 1,019 1,028 150,800
2019/09/12 1,032 1,032 1,018 1,018 141,800
2019/09/11 992 1,025 982 1,014 163,200
2019/09/10 997 1,010 989 989 186,200
2019/09/09 965 997 961 994 199,900
2019/09/06 955 972 943 950 187,000
2019/09/05 928 962 922 955 158,300
2019/09/04 934 934 916 922 113,900
2019/09/03 944 952 937 945 115,100
2019/09/02 943 950 931 944 180,900
2019/08/30 930 939 926 938 182,600
2019/08/29 940 940 907 912 242,900
2019/08/28 945 957 934 941 184,800
2019/08/27 939 952 924 943 202,400
2019/08/26 931 944 922 926 192,200
2019/08/23 960 968 935 944 280,400
2019/08/22 961 963 935 946 287,200
2019/08/21 970 971 959 963 165,000
2019/08/20 984 984 959 978 259,700
2019/08/19 993 1,002 978 992 174,900
2019/08/16 968 978 958 964 198,800
2019/08/15 976 985 965 967 229,100
2019/08/14 997 1,033 996 1,006 320,000
2019/08/13 1,002 1,005 963 984 393,800
2019/08/09 1,018 1,038 1,002 1,022 368,100
2019/08/08 1,033 1,062 1,014 1,018 387,800
2019/08/07 1,076 1,083 995 1,044 1,061,200
2019/08/06 1,183 1,210 1,149 1,196 408,700
2019/08/05 1,234 1,253 1,196 1,213 367,800
2019/08/02 1,240 1,270 1,209 1,225 323,800
2019/08/01 1,205 1,255 1,203 1,253 266,900
2019/07/31 1,206 1,232 1,202 1,224 186,500
2019/07/30 1,214 1,222 1,202 1,221 181,500
2019/07/29 1,229 1,230 1,208 1,219 149,000
2019/07/26 1,227 1,243 1,217 1,228 143,200
2019/07/25 1,267 1,290 1,240 1,243 211,700
2019/07/24 1,256 1,276 1,243 1,249 192,100
2019/07/23 1,250 1,272 1,230 1,263 212,100
2019/07/22 1,297 1,301 1,236 1,241 291,400
2019/07/19 1,286 1,329 1,273 1,312 200,300
2019/07/18 1,305 1,305 1,264 1,273 161,900
2019/07/17 1,289 1,321 1,271 1,314 138,700
2019/07/16 1,320 1,325 1,283 1,292 164,700
2019/07/12 1,389 1,401 1,328 1,329 184,900
2019/07/11 1,344 1,377 1,329 1,375 159,000
2019/07/10 1,319 1,351 1,308 1,341 166,700
2019/07/09 1,344 1,351 1,319 1,322 162,700
2019/07/08 1,367 1,367 1,327 1,328 200,000
2019/07/05 1,353 1,380 1,329 1,376 154,300
2019/07/04 1,308 1,370 1,299 1,339 213,300
2019/07/03 1,317 1,355 1,304 1,311 249,700
2019/07/02 1,326 1,344 1,303 1,303 221,900
2019/07/01 1,325 1,347 1,311 1,314 248,600
2019/06/28 1,343 1,358 1,303 1,307 137,200
2019/06/27 1,344 1,347 1,292 1,332 216,200
2019/06/26 1,350 1,356 1,324 1,340 128,700
2019/06/25 1,356 1,381 1,340 1,355 211,500
2019/06/24 1,376 1,377 1,318 1,349 365,100
2019/06/21 1,417 1,418 1,359 1,378 280,900
2019/06/20 1,375 1,415 1,349 1,409 191,300
2019/06/19 1,400 1,409 1,346 1,371 271,500
2019/06/18 1,384 1,407 1,375 1,382 194,100
2019/06/17 1,394 1,394 1,356 1,380 196,700
2019/06/14 1,357 1,403 1,350 1,400 231,900
2019/06/13 1,373 1,383 1,350 1,356 257,100
2019/06/12 1,436 1,443 1,367 1,372 341,900
2019/06/11 1,454 1,466 1,407 1,451 455,900
2019/06/10 1,509 1,520 1,438 1,440 367,500
2019/06/07 1,503 1,523 1,471 1,506 420,600
2019/06/06 1,630 1,630 1,510 1,518 399,900
2019/06/05 1,663 1,669 1,609 1,638 192,600
2019/06/04 1,627 1,668 1,614 1,643 164,000
2019/06/03 1,653 1,666 1,633 1,638 184,500
2019/05/31 1,658 1,678 1,646 1,663 130,400
2019/05/30 1,665 1,688 1,641 1,679 205,900
2019/05/29 1,664 1,684 1,648 1,668 167,000
2019/05/28 1,669 1,686 1,645 1,674 208,700
2019/05/27 1,654 1,707 1,634 1,671 248,700
2019/05/24 1,657 1,712 1,631 1,660 331,000
2019/05/23 1,701 1,710 1,645 1,657 430,800
2019/05/22 1,630 1,730 1,630 1,718 554,900
2019/05/21 1,593 1,673 1,584 1,646 542,900
2019/05/20 1,500 1,629 1,500 1,608 884,500
2019/05/17 1,457 1,515 1,450 1,484 696,100
2019/05/16 1,381 1,487 1,357 1,450 1,615,600
2019/05/15 1,220 1,246 1,202 1,231 255,600
2019/05/14 1,156 1,210 1,123 1,209 280,500
2019/05/13 1,198 1,206 1,163 1,186 164,600
2019/05/10 1,172 1,217 1,168 1,198 170,200
2019/05/09 1,172 1,189 1,158 1,181 151,600
2019/05/08 1,153 1,182 1,137 1,173 166,300
2019/05/07 1,174 1,192 1,162 1,163 147,000
2019/04/26 1,161 1,192 1,137 1,191 166,300
2019/04/25 1,183 1,183 1,150 1,170 187,900
2019/04/24 1,147 1,159 1,136 1,144 96,000
2019/04/23 1,150 1,168 1,121 1,136 180,000
2019/04/22 1,168 1,184 1,143 1,170 203,900
2019/04/19 1,180 1,190 1,156 1,178 169,100
2019/04/18 1,245 1,245 1,177 1,189 243,700
2019/04/17 1,208 1,253 1,201 1,249 230,600
2019/04/16 1,235 1,246 1,193 1,216 293,600
2019/04/15 1,230 1,260 1,209 1,241 323,400
2019/04/12 1,205 1,235 1,205 1,217 258,700
2019/04/11 1,230 1,245 1,187 1,204 303,500
2019/04/10 1,139 1,232 1,137 1,222 460,000
2019/04/09 1,123 1,158 1,121 1,137 202,200
2019/04/08 1,095 1,119 1,088 1,114 108,700
2019/04/05 1,103 1,117 1,090 1,095 64,500
2019/04/04 1,120 1,126 1,102 1,111 65,400
2019/04/03 1,091 1,140 1,091 1,123 98,300
2019/04/02 1,131 1,131 1,080 1,092 162,100
2019/04/01 1,142 1,156 1,120 1,128 204,500
2019/03/29 1,145 1,167 1,134 1,138 247,800
2019/03/28 1,116 1,152 1,104 1,115 404,300
2019/03/27 1,047 1,125 1,045 1,117 328,900
2019/03/26 1,018 1,061 1,018 1,038 235,400
2019/03/25 1,041 1,041 976 996 143,700
2019/03/22 975 1,012 972 1,011 120,500
2019/03/20 997 1,003 967 972 177,500
2019/03/19 1,003 1,006 977 1,000 132,400
2019/03/18 1,027 1,030 1,002 1,016 87,600
2019/03/15 1,020 1,049 1,015 1,030 89,900
2019/03/14 1,035 1,047 1,019 1,021 62,300
2019/03/13 999 1,024 989 1,022 69,700
2019/03/12 994 1,024 993 1,009 115,100
2019/03/11 949 975 942 973 130,200
2019/03/08 983 986 946 953 153,500
2019/03/07 1,002 1,006 988 995 146,600
2019/03/06 1,015 1,021 1,000 1,011 70,200
2019/03/05 1,030 1,032 1,009 1,014 98,200
2019/03/04 1,045 1,046 1,025 1,035 97,900
2019/03/01 1,037 1,048 1,031 1,040 41,500
2019/02/28 1,050 1,061 1,033 1,037 72,600
2019/02/27 1,053 1,068 1,047 1,057 60,100
2019/02/26 1,067 1,070 1,037 1,052 88,500
2019/02/25 1,060 1,084 1,045 1,076 102,000
2019/02/22 1,071 1,071 1,045 1,050 84,800
2019/02/21 1,051 1,093 1,051 1,086 131,200
2019/02/20 1,039 1,073 1,039 1,052 146,100
2019/02/19 1,008 1,094 1,004 1,041 259,800
2019/02/18 931 1,035 931 1,018 326,700
2019/02/15 1,024 1,038 910 916 723,400
2019/02/14 1,079 1,090 1,052 1,054 107,200
2019/02/13 1,074 1,083 1,056 1,074 98,600
2019/02/12 1,034 1,067 1,027 1,063 78,600
2019/02/08 1,037 1,058 1,019 1,034 98,600
2019/02/07 1,087 1,087 1,032 1,055 136,900
2019/02/06 1,118 1,124 1,078 1,085 190,300
2019/02/05 1,105 1,148 1,094 1,130 219,900
2019/02/04 1,070 1,122 1,070 1,113 117,000
2019/02/01 1,080 1,080 1,041 1,055 96,100
2019/01/31 1,051 1,085 1,041 1,080 95,500
2019/01/30 1,069 1,069 1,022 1,031 109,500
2019/01/29 1,066 1,084 1,040 1,078 46,500
2019/01/28 1,102 1,102 1,061 1,062 47,300
2019/01/25 1,080 1,102 1,065 1,090 84,400
2019/01/24 1,056 1,073 1,046 1,066 37,300
2019/01/23 1,043 1,081 1,042 1,055 62,600
2019/01/22 1,051 1,069 1,042 1,061 57,200
2019/01/21 1,096 1,106 1,051 1,054 108,600
2019/01/18 1,090 1,098 1,060 1,077 121,300
2019/01/17 1,057 1,109 1,042 1,091 153,200
2019/01/16 1,050 1,078 1,043 1,046 108,500
2019/01/15 1,021 1,046 1,016 1,043 79,400
2019/01/11 1,000 1,037 989 1,025 98,900
2019/01/10 996 1,003 965 992 191,400
2019/01/09 1,046 1,046 998 999 176,900
2019/01/08 1,030 1,048 1,014 1,031 146,500
2019/01/07 1,000 1,023 989 1,013 159,600
2019/01/04 997 997 937 970 237,000

このページの先頭へ