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
2020/12/30 1,275 1,275 1,254 1,258 31,100
2020/12/29 1,270 1,282 1,248 1,275 103,300
2020/12/28 1,309 1,309 1,261 1,275 227,400
2020/12/25 1,296 1,304 1,265 1,279 53,700
2020/12/24 1,270 1,304 1,260 1,290 99,500
2020/12/23 1,229 1,281 1,227 1,255 117,600
2020/12/22 1,247 1,250 1,197 1,201 63,800
2020/12/21 1,220 1,250 1,220 1,247 53,900
2020/12/18 1,214 1,235 1,208 1,221 57,200
2020/12/17 1,220 1,233 1,188 1,214 192,100
2020/12/16 1,250 1,250 1,231 1,236 34,400
2020/12/15 1,250 1,273 1,238 1,250 41,900
2020/12/14 1,247 1,267 1,243 1,248 34,700
2020/12/11 1,255 1,282 1,239 1,249 51,600
2020/12/10 1,250 1,251 1,231 1,235 38,100
2020/12/09 1,271 1,274 1,240 1,240 67,200
2020/12/08 1,272 1,277 1,253 1,271 47,800
2020/12/07 1,319 1,319 1,262 1,263 52,000
2020/12/04 1,335 1,359 1,295 1,305 52,300
2020/12/03 1,376 1,376 1,330 1,335 75,500
2020/12/02 1,335 1,380 1,330 1,363 95,100
2020/12/01 1,275 1,336 1,275 1,331 83,000
2020/11/30 1,344 1,350 1,274 1,274 95,500
2020/11/27 1,344 1,356 1,326 1,337 41,600
2020/11/26 1,322 1,360 1,322 1,347 53,100
2020/11/25 1,344 1,344 1,318 1,322 46,500
2020/11/24 1,349 1,349 1,311 1,320 66,800
2020/11/20 1,302 1,320 1,297 1,320 28,900
2020/11/19 1,314 1,314 1,282 1,292 60,500
2020/11/18 1,345 1,345 1,302 1,314 87,800
2020/11/17 1,338 1,355 1,327 1,345 62,600
2020/11/16 1,338 1,349 1,323 1,345 53,300
2020/11/13 1,370 1,377 1,324 1,337 45,600
2020/11/12 1,382 1,395 1,360 1,370 91,700
2020/11/11 1,418 1,420 1,301 1,382 186,900
2020/11/10 1,450 1,451 1,391 1,417 132,100
2020/11/09 1,399 1,449 1,388 1,443 166,100
2020/11/06 1,398 1,398 1,357 1,380 90,500
2020/11/05 1,347 1,397 1,334 1,390 109,200
2020/11/04 1,338 1,344 1,314 1,335 35,400
2020/11/02 1,289 1,317 1,289 1,313 43,900
2020/10/30 1,319 1,336 1,294 1,300 69,000
2020/10/29 1,306 1,325 1,287 1,323 31,000
2020/10/28 1,342 1,342 1,311 1,336 35,000
2020/10/27 1,299 1,339 1,268 1,336 67,800
2020/10/26 1,316 1,335 1,291 1,308 61,700
2020/10/23 1,336 1,338 1,302 1,329 77,600
2020/10/22 1,336 1,336 1,309 1,323 58,700
2020/10/21 1,335 1,358 1,333 1,336 32,600
2020/10/20 1,359 1,359 1,334 1,334 40,600
2020/10/19 1,330 1,361 1,324 1,359 38,000
2020/10/16 1,350 1,350 1,307 1,330 64,900
2020/10/15 1,377 1,378 1,321 1,337 77,500
2020/10/14 1,407 1,409 1,365 1,377 102,700
2020/10/13 1,375 1,440 1,375 1,421 199,500
2020/10/12 1,376 1,384 1,350 1,380 111,100
2020/10/09 1,309 1,383 1,305 1,372 129,300
2020/10/08 1,330 1,347 1,304 1,309 87,100
2020/10/07 1,335 1,341 1,301 1,323 103,000
2020/10/06 1,366 1,367 1,341 1,349 108,100
2020/10/05 1,308 1,364 1,283 1,348 131,400
2020/10/02 1,309 1,345 1,296 1,308 180,700
2020/09/30 1,318 1,333 1,295 1,302 106,400
2020/09/29 1,260 1,320 1,259 1,316 115,400
2020/09/28 1,216 1,262 1,199 1,257 123,300
2020/09/25 1,231 1,240 1,194 1,211 96,600
2020/09/24 1,216 1,235 1,198 1,205 76,700
2020/09/23 1,242 1,242 1,218 1,233 95,400
2020/09/18 1,280 1,293 1,252 1,268 83,200
2020/09/17 1,277 1,292 1,254 1,273 128,600
2020/09/16 1,202 1,274 1,200 1,249 219,100
2020/09/15 1,192 1,218 1,150 1,202 131,800
2020/09/14 1,160 1,202 1,159 1,183 129,200
2020/09/11 1,166 1,169 1,132 1,159 138,300
2020/09/10 1,159 1,167 1,152 1,166 75,100
2020/09/09 1,155 1,169 1,148 1,157 48,000
2020/09/08 1,180 1,189 1,158 1,177 83,700
2020/09/07 1,111 1,169 1,111 1,166 138,300
2020/09/04 1,100 1,116 1,050 1,101 129,700
2020/09/03 1,119 1,137 1,113 1,130 92,100
2020/09/02 1,129 1,143 1,104 1,111 120,900
2020/09/01 1,141 1,143 1,114 1,127 110,400
2020/08/31 1,124 1,170 1,111 1,170 166,200
2020/08/28 1,151 1,168 1,105 1,123 133,000
2020/08/27 1,165 1,185 1,146 1,159 82,600
2020/08/26 1,183 1,183 1,146 1,152 127,200
2020/08/25 1,190 1,190 1,146 1,163 102,800
2020/08/24 1,197 1,197 1,140 1,169 186,500
2020/08/21 1,209 1,227 1,186 1,201 199,400
2020/08/20 1,255 1,258 1,181 1,188 282,100
2020/08/19 1,330 1,339 1,269 1,280 248,100
2020/08/18 1,270 1,380 1,250 1,360 359,100
2020/08/17 1,270 1,286 1,245 1,258 82,000
2020/08/14 1,275 1,289 1,262 1,270 96,600
2020/08/13 1,201 1,318 1,197 1,284 258,600
2020/08/12 1,170 1,184 1,145 1,146 146,100
2020/08/11 1,220 1,240 1,164 1,170 119,600
2020/08/07 1,276 1,276 1,215 1,220 76,700
2020/08/06 1,313 1,313 1,255 1,263 61,200
2020/08/05 1,303 1,330 1,288 1,318 52,600
2020/08/04 1,292 1,304 1,276 1,303 24,000
2020/08/03 1,254 1,270 1,245 1,265 25,900
2020/07/31 1,270 1,270 1,249 1,252 60,900
2020/07/30 1,250 1,286 1,250 1,284 104,000
2020/07/29 1,293 1,293 1,261 1,261 61,700
2020/07/28 1,336 1,336 1,291 1,295 53,100
2020/07/27 1,310 1,336 1,289 1,336 53,000
2020/07/22 1,303 1,340 1,297 1,331 62,100
2020/07/21 1,254 1,297 1,254 1,297 41,200
2020/07/20 1,241 1,254 1,215 1,253 53,000
2020/07/17 1,266 1,272 1,236 1,254 71,700
2020/07/16 1,288 1,299 1,268 1,283 64,300
2020/07/15 1,261 1,294 1,261 1,294 56,100
2020/07/14 1,264 1,273 1,246 1,262 48,600
2020/07/13 1,250 1,279 1,247 1,277 51,500
2020/07/10 1,258 1,260 1,232 1,233 51,900
2020/07/09 1,269 1,297 1,251 1,264 56,200
2020/07/08 1,265 1,289 1,252 1,269 81,300
2020/07/07 1,280 1,306 1,257 1,269 73,200
2020/07/06 1,299 1,310 1,267 1,278 62,900
2020/07/03 1,306 1,332 1,287 1,292 47,300
2020/07/02 1,310 1,325 1,282 1,306 136,700
2020/07/01 1,342 1,363 1,312 1,312 105,200
2020/06/30 1,415 1,446 1,362 1,362 125,200
2020/06/29 1,362 1,428 1,351 1,367 270,300
2020/06/26 1,404 1,423 1,357 1,370 310,900
2020/06/25 1,346 1,357 1,306 1,318 160,700
2020/06/24 1,342 1,360 1,334 1,349 174,100
2020/06/23 1,322 1,358 1,320 1,339 160,000
2020/06/22 1,347 1,349 1,311 1,322 88,700
2020/06/19 1,338 1,358 1,301 1,336 187,000
2020/06/18 1,271 1,368 1,201 1,342 347,400
2020/06/17 1,172 1,281 1,172 1,270 299,300
2020/06/16 1,108 1,204 1,105 1,171 273,400
2020/06/15 1,090 1,118 1,039 1,050 147,600
2020/06/12 1,098 1,120 1,082 1,102 126,800
2020/06/11 1,196 1,201 1,149 1,155 84,300
2020/06/10 1,144 1,206 1,134 1,196 105,100
2020/06/09 1,164 1,167 1,130 1,154 70,300
2020/06/08 1,155 1,181 1,154 1,158 111,300
2020/06/05 1,113 1,136 1,100 1,133 71,700
2020/06/04 1,092 1,136 1,083 1,120 135,900
2020/06/03 1,099 1,099 1,059 1,088 62,600
2020/06/02 1,088 1,127 1,073 1,080 127,500
2020/06/01 1,073 1,082 1,063 1,074 72,100
2020/05/29 1,054 1,083 1,035 1,073 126,600
2020/05/28 1,047 1,075 1,039 1,065 100,300
2020/05/27 1,021 1,041 1,017 1,030 79,700
2020/05/26 1,045 1,051 1,022 1,032 55,500
2020/05/25 1,057 1,057 1,019 1,034 83,000
2020/05/22 1,000 1,036 997 1,032 103,600
2020/05/21 1,000 1,030 995 1,010 109,100
2020/05/20 967 1,003 963 992 112,100
2020/05/19 930 969 930 952 116,200
2020/05/18 890 931 889 927 94,800
2020/05/15 901 911 876 887 157,400
2020/05/14 915 915 861 865 86,700
2020/05/13 879 900 867 900 65,400
2020/05/12 885 894 858 894 69,500
2020/05/11 850 875 831 875 99,200
2020/05/08 827 838 820 837 114,100
2020/05/07 794 829 794 829 81,600
2020/05/01 827 832 790 791 98,700
2020/04/30 836 854 836 842 76,400
2020/04/28 804 832 803 823 81,900
2020/04/27 781 825 773 806 244,700
2020/04/24 789 800 771 781 109,100
2020/04/23 801 803 784 791 115,900
2020/04/22 824 825 783 786 129,300
2020/04/21 842 846 825 839 57,900
2020/04/20 843 853 841 851 53,800
2020/04/17 851 865 844 856 72,000
2020/04/16 847 847 820 837 94,800
2020/04/15 869 869 841 850 144,600
2020/04/14 844 873 838 869 70,500
2020/04/13 889 889 832 842 92,100
2020/04/10 886 897 857 877 60,500
2020/04/09 854 879 848 878 95,700
2020/04/08 850 859 811 858 70,000
2020/04/07 828 854 810 843 84,600
2020/04/06 778 818 749 813 119,800
2020/04/03 783 797 761 766 99,900
2020/04/02 789 795 771 782 97,500
2020/04/01 819 828 787 802 154,500
2020/03/31 850 859 815 820 64,600
2020/03/30 820 839 789 839 113,400
2020/03/27 829 838 803 835 116,200
2020/03/26 836 836 750 786 178,400
2020/03/25 855 855 810 851 157,700
2020/03/24 716 766 715 765 106,200
2020/03/23 685 694 662 691 265,800
2020/03/19 793 794 678 688 256,900
2020/03/18 770 791 755 778 221,600
2020/03/17 706 769 695 764 173,300
2020/03/16 741 788 722 734 131,300
2020/03/13 702 747 699 726 175,500
2020/03/12 821 844 784 792 183,500
2020/03/11 902 914 844 844 102,200
2020/03/10 850 915 821 906 144,700
2020/03/09 923 939 871 885 133,900
2020/03/06 995 998 960 968 87,000
2020/03/05 1,022 1,028 988 1,018 97,800
2020/03/04 982 1,026 975 1,004 86,300
2020/03/03 1,056 1,057 994 995 120,400
2020/03/02 945 1,020 945 1,016 156,200
2020/02/28 977 985 945 950 226,400
2020/02/27 1,069 1,070 996 1,005 86,100
2020/02/26 1,053 1,065 1,012 1,062 173,400
2020/02/25 1,033 1,069 1,027 1,062 122,500
2020/02/21 1,099 1,117 1,085 1,087 31,900
2020/02/20 1,132 1,138 1,096 1,099 89,000
2020/02/19 1,090 1,138 1,086 1,132 116,500
2020/02/18 1,092 1,104 1,067 1,071 123,100
2020/02/17 1,170 1,170 1,095 1,108 211,900
2020/02/14 1,155 1,201 1,155 1,184 200,900
2020/02/13 1,208 1,286 1,147 1,149 512,800
2020/02/12 1,077 1,090 1,059 1,088 100,400
2020/02/10 1,079 1,084 1,068 1,072 64,400
2020/02/07 1,109 1,111 1,071 1,079 119,300
2020/02/06 1,119 1,123 1,099 1,100 69,500
2020/02/05 1,080 1,095 1,074 1,092 69,600
2020/02/04 1,056 1,077 1,052 1,063 100,800
2020/02/03 1,048 1,063 1,033 1,049 76,600
2020/01/31 1,052 1,076 1,046 1,069 87,700
2020/01/30 1,061 1,061 1,032 1,050 120,800
2020/01/29 1,062 1,079 1,060 1,061 112,100
2020/01/28 1,032 1,055 1,029 1,049 135,500
2020/01/27 1,062 1,062 1,039 1,046 88,600
2020/01/24 1,126 1,127 1,081 1,083 170,400
2020/01/23 1,123 1,147 1,118 1,130 133,600
2020/01/22 1,109 1,125 1,109 1,122 70,800
2020/01/21 1,139 1,139 1,106 1,114 79,700
2020/01/20 1,149 1,157 1,126 1,139 35,000
2020/01/17 1,149 1,149 1,126 1,135 84,900
2020/01/16 1,161 1,178 1,134 1,143 80,000
2020/01/15 1,130 1,145 1,129 1,138 49,200
2020/01/14 1,152 1,162 1,139 1,144 78,400
2020/01/10 1,159 1,163 1,147 1,158 33,400
2020/01/09 1,152 1,180 1,151 1,166 88,100
2020/01/08 1,170 1,170 1,119 1,135 143,600
2020/01/07 1,145 1,183 1,144 1,181 114,000
2020/01/06 1,161 1,166 1,123 1,125 179,800

このページの先頭へ