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
2021/12/30 2,160 2,160 2,084 2,106 39,200
2021/12/29 2,137 2,173 2,124 2,138 97,400
2021/12/28 2,180 2,180 2,128 2,166 155,000
2021/12/27 2,174 2,174 2,127 2,147 89,300
2021/12/24 2,155 2,219 2,134 2,197 80,300
2021/12/23 2,066 2,135 2,053 2,115 93,500
2021/12/22 2,008 2,030 1,993 2,016 62,700
2021/12/21 1,969 2,004 1,947 1,982 82,500
2021/12/20 1,962 1,983 1,937 1,942 132,400
2021/12/17 2,010 2,026 1,988 1,995 95,000
2021/12/16 2,100 2,110 2,055 2,057 61,000
2021/12/15 2,070 2,080 2,027 2,050 43,400
2021/12/14 2,082 2,111 2,055 2,068 62,900
2021/12/13 2,143 2,152 2,066 2,071 67,000
2021/12/10 2,130 2,142 2,109 2,120 47,500
2021/12/09 2,178 2,189 2,142 2,158 58,300
2021/12/08 2,217 2,226 2,183 2,193 68,600
2021/12/07 2,163 2,183 2,133 2,178 142,400
2021/12/06 2,160 2,161 2,112 2,118 65,800
2021/12/03 2,035 2,160 2,035 2,160 102,600
2021/12/02 2,060 2,088 2,025 2,031 96,100
2021/12/01 2,130 2,132 2,051 2,095 81,500
2021/11/30 2,180 2,225 2,130 2,130 74,700
2021/11/29 2,165 2,240 2,161 2,163 70,600
2021/11/26 2,241 2,253 2,195 2,226 77,600
2021/11/25 2,256 2,280 2,229 2,242 71,900
2021/11/24 2,255 2,293 2,215 2,235 88,400
2021/11/22 2,300 2,341 2,257 2,267 51,700
2021/11/19 2,310 2,371 2,295 2,315 91,800
2021/11/18 2,388 2,388 2,295 2,299 100,900
2021/11/17 2,452 2,460 2,402 2,404 140,400
2021/11/16 2,388 2,401 2,328 2,332 153,700
2021/11/15 2,415 2,460 2,396 2,438 146,300
2021/11/12 2,341 2,498 2,283 2,366 362,000
2021/11/11 2,552 2,555 2,527 2,540 47,200
2021/11/10 2,568 2,591 2,545 2,556 33,200
2021/11/09 2,582 2,599 2,552 2,567 48,500
2021/11/08 2,644 2,644 2,568 2,578 56,900
2021/11/05 2,615 2,670 2,615 2,643 92,000
2021/11/04 2,579 2,605 2,547 2,599 114,400
2021/11/02 2,551 2,588 2,514 2,529 79,400
2021/11/01 2,492 2,560 2,469 2,560 70,400
2021/10/29 2,465 2,473 2,413 2,442 41,200
2021/10/28 2,450 2,483 2,406 2,465 67,500
2021/10/27 2,414 2,457 2,414 2,451 50,500
2021/10/26 2,476 2,499 2,438 2,440 89,600
2021/10/25 2,454 2,454 2,375 2,393 96,400
2021/10/22 2,468 2,513 2,420 2,428 79,400
2021/10/21 2,539 2,539 2,452 2,466 102,900
2021/10/20 2,621 2,645 2,566 2,566 59,200
2021/10/19 2,575 2,626 2,575 2,612 85,500
2021/10/18 2,487 2,557 2,469 2,535 123,800
2021/10/15 2,373 2,437 2,344 2,437 83,600
2021/10/14 2,319 2,349 2,281 2,325 61,600
2021/10/13 2,322 2,340 2,289 2,308 73,300
2021/10/12 2,427 2,434 2,354 2,354 71,100
2021/10/11 2,470 2,491 2,419 2,458 50,000
2021/10/08 2,400 2,455 2,400 2,445 64,400
2021/10/07 2,416 2,452 2,388 2,390 83,500
2021/10/06 2,480 2,535 2,419 2,429 118,000
2021/10/05 2,515 2,519 2,416 2,474 129,700
2021/10/04 2,610 2,647 2,544 2,545 104,200
2021/10/01 2,550 2,584 2,543 2,566 111,600
2021/09/30 2,550 2,590 2,511 2,567 92,800
2021/09/29 2,518 2,573 2,494 2,545 114,600
2021/09/28 2,631 2,638 2,545 2,568 179,000
2021/09/27 2,737 2,770 2,658 2,663 179,700
2021/09/24 2,641 2,671 2,614 2,664 141,700
2021/09/22 2,513 2,600 2,498 2,591 122,000
2021/09/21 2,524 2,569 2,456 2,535 210,100
2021/09/17 2,503 2,644 2,473 2,574 777,300
2021/09/16 2,584 2,586 2,464 2,513 213,100
2021/09/15 2,565 2,612 2,515 2,600 173,600
2021/09/14 2,538 2,635 2,513 2,622 284,800
2021/09/13 2,432 2,544 2,380 2,527 245,500
2021/09/10 2,406 2,472 2,379 2,472 237,100
2021/09/09 2,270 2,367 2,265 2,356 195,500
2021/09/08 2,236 2,308 2,213 2,308 176,700
2021/09/07 2,260 2,281 2,237 2,251 136,900
2021/09/06 2,268 2,288 2,167 2,272 169,700
2021/09/03 2,208 2,290 2,201 2,264 203,300
2021/09/02 2,171 2,225 2,163 2,206 189,800
2021/09/01 2,120 2,148 2,109 2,146 70,200
2021/08/31 2,108 2,139 2,093 2,127 77,600
2021/08/30 2,096 2,160 2,094 2,118 198,700
2021/08/27 2,003 2,069 1,990 2,042 67,400
2021/08/26 1,979 2,044 1,957 2,036 132,600
2021/08/25 1,987 2,000 1,960 1,997 104,600
2021/08/24 1,877 1,957 1,875 1,954 107,000
2021/08/23 1,775 1,883 1,775 1,875 202,600
2021/08/20 1,772 1,831 1,735 1,735 80,200
2021/08/19 1,806 1,817 1,770 1,770 63,100
2021/08/18 1,789 1,852 1,786 1,840 94,400
2021/08/17 1,867 1,869 1,781 1,789 212,200
2021/08/16 1,940 1,940 1,860 1,905 121,500
2021/08/13 1,986 1,986 1,930 1,938 75,100
2021/08/12 2,020 2,022 1,968 1,983 98,500
2021/08/11 2,107 2,132 1,984 2,022 190,400
2021/08/10 2,138 2,173 2,078 2,150 289,300
2021/08/06 1,899 1,930 1,862 1,919 147,800
2021/08/05 1,880 1,906 1,852 1,868 129,700
2021/08/04 1,923 1,939 1,906 1,914 74,400
2021/08/03 1,915 1,939 1,892 1,912 111,000
2021/08/02 1,830 1,855 1,829 1,841 54,200
2021/07/30 1,868 1,885 1,805 1,816 62,400
2021/07/29 1,867 1,881 1,855 1,863 43,800
2021/07/28 1,903 1,911 1,867 1,867 39,400
2021/07/27 1,898 1,931 1,885 1,917 42,800
2021/07/26 1,875 1,898 1,862 1,898 44,300
2021/07/21 1,875 1,892 1,842 1,858 62,900
2021/07/20 1,827 1,860 1,820 1,835 33,300
2021/07/19 1,901 1,904 1,831 1,866 60,800
2021/07/16 1,911 1,931 1,905 1,912 27,900
2021/07/15 1,943 1,943 1,903 1,924 46,300
2021/07/14 1,935 1,988 1,934 1,958 48,400
2021/07/13 1,961 1,985 1,941 1,942 42,100
2021/07/12 1,928 1,963 1,916 1,957 67,900
2021/07/09 1,852 1,895 1,830 1,881 122,600
2021/07/08 1,906 1,926 1,857 1,857 112,800
2021/07/07 1,934 1,950 1,912 1,926 53,700
2021/07/06 1,978 1,982 1,929 1,953 64,000
2021/07/05 1,996 2,007 1,958 1,958 91,700
2021/07/02 1,928 1,983 1,925 1,959 85,200
2021/07/01 1,966 1,992 1,930 1,930 109,200
2021/06/30 1,958 1,999 1,911 1,986 187,100
2021/06/29 1,910 1,995 1,907 1,955 471,300
2021/06/28 1,855 1,875 1,785 1,855 334,600
2021/06/25 1,798 1,864 1,778 1,855 152,800
2021/06/24 1,775 1,789 1,761 1,779 67,600
2021/06/23 1,734 1,775 1,734 1,759 69,100
2021/06/22 1,728 1,739 1,718 1,725 61,600
2021/06/21 1,680 1,740 1,669 1,695 87,100
2021/06/18 1,779 1,808 1,728 1,735 128,000
2021/06/17 1,730 1,744 1,725 1,743 43,700
2021/06/16 1,748 1,749 1,712 1,732 61,500
2021/06/15 1,750 1,750 1,724 1,725 54,300
2021/06/14 1,724 1,736 1,702 1,730 82,700
2021/06/11 1,722 1,724 1,690 1,708 70,500
2021/06/10 1,730 1,731 1,675 1,722 77,200
2021/06/09 1,725 1,794 1,721 1,734 191,600
2021/06/08 1,714 1,758 1,706 1,717 162,500
2021/06/07 1,650 1,712 1,650 1,698 180,700
2021/06/04 1,647 1,666 1,603 1,611 93,500
2021/06/03 1,625 1,662 1,621 1,647 57,900
2021/06/02 1,606 1,639 1,606 1,625 41,900
2021/06/01 1,620 1,625 1,595 1,606 52,200
2021/05/31 1,618 1,622 1,586 1,606 42,100
2021/05/28 1,626 1,642 1,601 1,618 69,400
2021/05/27 1,650 1,668 1,623 1,623 45,300
2021/05/26 1,669 1,675 1,636 1,637 79,800
2021/05/25 1,770 1,770 1,667 1,676 130,200
2021/05/24 1,744 1,758 1,694 1,747 170,800
2021/05/21 1,698 1,759 1,687 1,747 190,100
2021/05/20 1,640 1,692 1,632 1,687 131,500
2021/05/19 1,591 1,643 1,590 1,640 105,200
2021/05/18 1,584 1,613 1,542 1,608 103,500
2021/05/17 1,549 1,614 1,534 1,598 219,700
2021/05/14 1,502 1,564 1,456 1,545 230,100
2021/05/13 1,420 1,446 1,379 1,412 139,500
2021/05/12 1,480 1,487 1,431 1,437 78,500
2021/05/11 1,523 1,529 1,474 1,478 65,700
2021/05/10 1,511 1,537 1,500 1,520 53,800
2021/05/07 1,517 1,524 1,495 1,511 90,900
2021/05/06 1,513 1,517 1,486 1,495 73,600
2021/04/30 1,498 1,550 1,487 1,528 99,900
2021/04/28 1,513 1,513 1,468 1,480 50,500
2021/04/27 1,498 1,541 1,495 1,522 184,400
2021/04/26 1,495 1,503 1,452 1,473 82,000
2021/04/23 1,487 1,517 1,471 1,498 185,800
2021/04/22 1,466 1,501 1,460 1,487 142,500
2021/04/21 1,448 1,454 1,432 1,438 64,500
2021/04/20 1,488 1,488 1,451 1,452 58,200
2021/04/19 1,494 1,497 1,483 1,489 38,600
2021/04/16 1,500 1,503 1,487 1,494 39,800
2021/04/15 1,511 1,518 1,470 1,495 81,300
2021/04/14 1,532 1,532 1,509 1,518 44,900
2021/04/13 1,540 1,540 1,520 1,529 45,300
2021/04/12 1,543 1,543 1,502 1,529 55,200
2021/04/09 1,536 1,552 1,520 1,533 98,500
2021/04/08 1,530 1,541 1,515 1,517 82,700
2021/04/07 1,528 1,540 1,516 1,530 46,900
2021/04/06 1,535 1,552 1,502 1,528 50,400
2021/04/05 1,490 1,524 1,484 1,524 115,000
2021/04/02 1,520 1,520 1,490 1,494 38,900
2021/04/01 1,529 1,539 1,500 1,506 70,400
2021/03/31 1,541 1,555 1,526 1,532 38,900
2021/03/30 1,541 1,551 1,526 1,536 50,300
2021/03/29 1,565 1,565 1,514 1,534 68,500
2021/03/26 1,550 1,560 1,540 1,550 41,600
2021/03/25 1,522 1,551 1,510 1,546 86,900
2021/03/24 1,545 1,545 1,502 1,507 87,300
2021/03/23 1,611 1,623 1,565 1,574 61,000
2021/03/22 1,604 1,633 1,598 1,610 68,300
2021/03/19 1,600 1,600 1,571 1,596 42,100
2021/03/18 1,616 1,616 1,582 1,606 30,200
2021/03/17 1,584 1,598 1,565 1,595 51,000
2021/03/16 1,569 1,617 1,569 1,615 44,400
2021/03/15 1,599 1,602 1,561 1,585 67,400
2021/03/12 1,607 1,607 1,567 1,581 61,800
2021/03/11 1,590 1,603 1,558 1,593 96,800
2021/03/10 1,578 1,586 1,550 1,571 35,100
2021/03/09 1,555 1,587 1,536 1,569 95,400
2021/03/08 1,569 1,585 1,532 1,554 68,100
2021/03/05 1,520 1,534 1,467 1,527 78,200
2021/03/04 1,500 1,500 1,458 1,498 49,200
2021/03/03 1,530 1,538 1,488 1,508 38,700
2021/03/02 1,554 1,570 1,508 1,533 56,400
2021/03/01 1,520 1,550 1,495 1,536 54,500
2021/02/26 1,490 1,524 1,481 1,490 96,400
2021/02/25 1,546 1,548 1,497 1,528 78,000
2021/02/24 1,547 1,553 1,502 1,506 82,300
2021/02/22 1,590 1,592 1,555 1,567 52,100
2021/02/19 1,558 1,593 1,549 1,579 46,200
2021/02/18 1,595 1,636 1,566 1,570 93,100
2021/02/17 1,521 1,628 1,510 1,612 220,900
2021/02/16 1,618 1,637 1,514 1,531 500,300
2021/02/15 1,543 1,668 1,520 1,668 469,000
2021/02/12 1,350 1,380 1,349 1,368 42,200
2021/02/10 1,337 1,343 1,320 1,340 31,900
2021/02/09 1,327 1,340 1,315 1,337 48,800
2021/02/08 1,340 1,342 1,317 1,337 129,300
2021/02/05 1,367 1,370 1,339 1,343 33,300
2021/02/04 1,388 1,409 1,363 1,372 69,500
2021/02/03 1,342 1,434 1,333 1,402 187,900
2021/02/02 1,340 1,347 1,317 1,334 29,600
2021/02/01 1,297 1,347 1,289 1,328 55,400
2021/01/29 1,301 1,331 1,270 1,297 95,500
2021/01/28 1,319 1,331 1,298 1,309 64,100
2021/01/27 1,334 1,348 1,324 1,346 26,500
2021/01/26 1,356 1,356 1,328 1,336 47,900
2021/01/25 1,349 1,370 1,336 1,368 69,600
2021/01/22 1,311 1,347 1,303 1,333 77,400
2021/01/21 1,275 1,308 1,263 1,304 131,200
2021/01/20 1,266 1,273 1,256 1,267 29,100
2021/01/19 1,251 1,278 1,241 1,266 48,500
2021/01/18 1,260 1,269 1,249 1,263 40,600
2021/01/15 1,279 1,279 1,253 1,268 65,700
2021/01/14 1,280 1,282 1,252 1,271 71,400
2021/01/13 1,285 1,285 1,260 1,281 34,400
2021/01/12 1,258 1,283 1,248 1,277 45,500
2021/01/08 1,254 1,268 1,243 1,268 28,400
2021/01/07 1,265 1,265 1,242 1,245 43,100
2021/01/06 1,241 1,259 1,230 1,253 25,300
2021/01/05 1,225 1,252 1,225 1,240 34,200
2021/01/04 1,269 1,269 1,231 1,255 44,300

このページの先頭へ