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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,564 | 1,587 | 1,556 | 1,578 | 40,400 |
| 2022/12/29 | 1,523 | 1,558 | 1,523 | 1,547 | 96,200 |
| 2022/12/28 | 1,547 | 1,567 | 1,527 | 1,565 | 181,900 |
| 2022/12/27 | 1,567 | 1,567 | 1,547 | 1,558 | 51,400 |
| 2022/12/26 | 1,564 | 1,564 | 1,534 | 1,543 | 45,200 |
| 2022/12/23 | 1,577 | 1,581 | 1,557 | 1,564 | 45,300 |
| 2022/12/22 | 1,565 | 1,565 | 1,545 | 1,562 | 55,200 |
| 2022/12/21 | 1,560 | 1,574 | 1,543 | 1,545 | 44,800 |
| 2022/12/20 | 1,602 | 1,602 | 1,548 | 1,562 | 77,600 |
| 2022/12/19 | 1,618 | 1,627 | 1,607 | 1,610 | 57,500 |
| 2022/12/16 | 1,660 | 1,675 | 1,627 | 1,627 | 136,600 |
| 2022/12/15 | 1,699 | 1,709 | 1,681 | 1,684 | 37,700 |
| 2022/12/14 | 1,684 | 1,708 | 1,674 | 1,686 | 104,000 |
| 2022/12/13 | 1,668 | 1,672 | 1,650 | 1,650 | 46,600 |
| 2022/12/12 | 1,679 | 1,695 | 1,666 | 1,667 | 40,300 |
| 2022/12/09 | 1,660 | 1,690 | 1,658 | 1,670 | 43,400 |
| 2022/12/08 | 1,700 | 1,702 | 1,663 | 1,671 | 42,700 |
| 2022/12/07 | 1,627 | 1,718 | 1,618 | 1,704 | 100,400 |
| 2022/12/06 | 1,642 | 1,644 | 1,620 | 1,620 | 34,200 |
| 2022/12/05 | 1,660 | 1,663 | 1,628 | 1,644 | 38,500 |
| 2022/12/02 | 1,675 | 1,686 | 1,658 | 1,667 | 51,200 |
| 2022/12/01 | 1,722 | 1,722 | 1,688 | 1,689 | 32,500 |
| 2022/11/30 | 1,713 | 1,715 | 1,700 | 1,700 | 21,900 |
| 2022/11/29 | 1,734 | 1,736 | 1,710 | 1,713 | 33,600 |
| 2022/11/28 | 1,780 | 1,787 | 1,751 | 1,751 | 18,300 |
| 2022/11/25 | 1,795 | 1,809 | 1,761 | 1,780 | 51,800 |
| 2022/11/24 | 1,731 | 1,770 | 1,731 | 1,760 | 36,400 |
| 2022/11/22 | 1,698 | 1,729 | 1,698 | 1,722 | 20,300 |
| 2022/11/21 | 1,720 | 1,745 | 1,697 | 1,697 | 39,600 |
| 2022/11/18 | 1,750 | 1,766 | 1,719 | 1,720 | 35,000 |
| 2022/11/17 | 1,770 | 1,772 | 1,727 | 1,750 | 80,200 |
| 2022/11/16 | 1,840 | 1,840 | 1,746 | 1,781 | 69,600 |
| 2022/11/15 | 1,757 | 1,846 | 1,755 | 1,839 | 122,400 |
| 2022/11/14 | 1,750 | 1,755 | 1,738 | 1,745 | 32,000 |
| 2022/11/11 | 1,717 | 1,744 | 1,717 | 1,742 | 38,800 |
| 2022/11/10 | 1,681 | 1,699 | 1,670 | 1,697 | 19,700 |
| 2022/11/09 | 1,698 | 1,699 | 1,674 | 1,680 | 17,500 |
| 2022/11/08 | 1,684 | 1,702 | 1,679 | 1,685 | 16,200 |
| 2022/11/07 | 1,677 | 1,694 | 1,668 | 1,683 | 20,600 |
| 2022/11/04 | 1,665 | 1,674 | 1,654 | 1,662 | 38,200 |
| 2022/11/02 | 1,689 | 1,711 | 1,689 | 1,694 | 23,700 |
| 2022/11/01 | 1,706 | 1,718 | 1,687 | 1,695 | 24,300 |
| 2022/10/31 | 1,751 | 1,756 | 1,700 | 1,706 | 51,100 |
| 2022/10/28 | 1,744 | 1,745 | 1,704 | 1,734 | 94,500 |
| 2022/10/27 | 1,760 | 1,760 | 1,716 | 1,720 | 27,400 |
| 2022/10/26 | 1,759 | 1,769 | 1,753 | 1,758 | 21,900 |
| 2022/10/25 | 1,748 | 1,764 | 1,738 | 1,749 | 47,600 |
| 2022/10/24 | 1,743 | 1,743 | 1,719 | 1,725 | 16,000 |
| 2022/10/21 | 1,738 | 1,738 | 1,713 | 1,716 | 21,600 |
| 2022/10/20 | 1,702 | 1,741 | 1,702 | 1,741 | 26,100 |
| 2022/10/19 | 1,738 | 1,742 | 1,710 | 1,732 | 23,200 |
| 2022/10/18 | 1,712 | 1,740 | 1,712 | 1,723 | 36,100 |
| 2022/10/17 | 1,719 | 1,736 | 1,696 | 1,704 | 38,000 |
| 2022/10/14 | 1,705 | 1,731 | 1,689 | 1,724 | 36,000 |
| 2022/10/13 | 1,682 | 1,682 | 1,656 | 1,669 | 31,900 |
| 2022/10/12 | 1,671 | 1,691 | 1,669 | 1,682 | 23,300 |
| 2022/10/11 | 1,667 | 1,693 | 1,665 | 1,671 | 52,300 |
| 2022/10/07 | 1,701 | 1,710 | 1,685 | 1,699 | 36,900 |
| 2022/10/06 | 1,716 | 1,744 | 1,715 | 1,729 | 47,000 |
| 2022/10/05 | 1,724 | 1,745 | 1,704 | 1,715 | 48,800 |
| 2022/10/04 | 1,694 | 1,717 | 1,694 | 1,713 | 58,300 |
| 2022/10/03 | 1,669 | 1,686 | 1,624 | 1,683 | 74,900 |
| 2022/09/30 | 1,696 | 1,707 | 1,669 | 1,669 | 121,700 |
| 2022/09/29 | 1,700 | 1,734 | 1,686 | 1,716 | 184,700 |
| 2022/09/28 | 1,699 | 1,703 | 1,638 | 1,673 | 130,500 |
| 2022/09/27 | 1,670 | 1,711 | 1,670 | 1,704 | 158,800 |
| 2022/09/26 | 1,698 | 1,698 | 1,653 | 1,663 | 51,900 |
| 2022/09/22 | 1,710 | 1,722 | 1,688 | 1,713 | 52,400 |
| 2022/09/21 | 1,709 | 1,713 | 1,687 | 1,710 | 49,100 |
| 2022/09/20 | 1,715 | 1,743 | 1,715 | 1,729 | 22,900 |
| 2022/09/16 | 1,743 | 1,743 | 1,709 | 1,714 | 38,700 |
| 2022/09/15 | 1,736 | 1,748 | 1,720 | 1,743 | 25,500 |
| 2022/09/14 | 1,746 | 1,756 | 1,722 | 1,735 | 29,700 |
| 2022/09/13 | 1,783 | 1,783 | 1,761 | 1,763 | 51,800 |
| 2022/09/12 | 1,823 | 1,823 | 1,780 | 1,784 | 54,900 |
| 2022/09/09 | 1,759 | 1,814 | 1,759 | 1,803 | 93,400 |
| 2022/09/08 | 1,738 | 1,764 | 1,733 | 1,758 | 50,000 |
| 2022/09/07 | 1,763 | 1,763 | 1,705 | 1,729 | 64,900 |
| 2022/09/06 | 1,778 | 1,786 | 1,756 | 1,765 | 43,500 |
| 2022/09/05 | 1,730 | 1,778 | 1,730 | 1,767 | 44,900 |
| 2022/09/02 | 1,730 | 1,740 | 1,721 | 1,736 | 61,600 |
| 2022/09/01 | 1,738 | 1,744 | 1,728 | 1,728 | 69,000 |
| 2022/08/31 | 1,764 | 1,765 | 1,748 | 1,756 | 46,000 |
| 2022/08/30 | 1,761 | 1,782 | 1,752 | 1,781 | 37,900 |
| 2022/08/29 | 1,799 | 1,799 | 1,757 | 1,757 | 59,500 |
| 2022/08/26 | 1,835 | 1,846 | 1,820 | 1,820 | 47,100 |
| 2022/08/25 | 1,799 | 1,830 | 1,782 | 1,828 | 84,800 |
| 2022/08/24 | 1,773 | 1,782 | 1,751 | 1,782 | 75,700 |
| 2022/08/23 | 1,786 | 1,793 | 1,770 | 1,779 | 44,500 |
| 2022/08/22 | 1,748 | 1,800 | 1,744 | 1,800 | 82,500 |
| 2022/08/19 | 1,828 | 1,828 | 1,776 | 1,776 | 103,300 |
| 2022/08/18 | 1,776 | 1,838 | 1,776 | 1,828 | 131,700 |
| 2022/08/17 | 1,830 | 1,845 | 1,784 | 1,785 | 150,700 |
| 2022/08/16 | 1,742 | 1,819 | 1,742 | 1,819 | 160,100 |
| 2022/08/15 | 1,728 | 1,782 | 1,721 | 1,741 | 433,100 |
| 2022/08/12 | 1,939 | 1,941 | 1,911 | 1,919 | 72,200 |
| 2022/08/10 | 1,936 | 1,939 | 1,912 | 1,934 | 34,800 |
| 2022/08/09 | 1,912 | 1,941 | 1,912 | 1,936 | 16,500 |
| 2022/08/08 | 1,950 | 1,950 | 1,901 | 1,912 | 43,400 |
| 2022/08/05 | 1,933 | 1,984 | 1,933 | 1,956 | 53,500 |
| 2022/08/04 | 1,940 | 1,942 | 1,917 | 1,936 | 24,800 |
| 2022/08/03 | 1,939 | 1,955 | 1,927 | 1,946 | 28,600 |
| 2022/08/02 | 1,966 | 1,978 | 1,939 | 1,939 | 45,800 |
| 2022/08/01 | 1,925 | 1,980 | 1,906 | 1,974 | 82,300 |
| 2022/07/29 | 1,890 | 1,923 | 1,873 | 1,911 | 53,100 |
| 2022/07/28 | 1,871 | 1,913 | 1,864 | 1,890 | 57,000 |
| 2022/07/27 | 1,888 | 1,889 | 1,858 | 1,869 | 70,700 |
| 2022/07/26 | 1,898 | 1,906 | 1,891 | 1,897 | 30,900 |
| 2022/07/25 | 1,919 | 1,921 | 1,901 | 1,911 | 41,300 |
| 2022/07/22 | 1,950 | 1,950 | 1,924 | 1,926 | 32,400 |
| 2022/07/21 | 1,922 | 1,958 | 1,916 | 1,957 | 42,200 |
| 2022/07/20 | 1,930 | 1,940 | 1,909 | 1,934 | 35,500 |
| 2022/07/19 | 1,872 | 1,934 | 1,868 | 1,912 | 49,200 |
| 2022/07/15 | 1,887 | 1,891 | 1,833 | 1,872 | 44,600 |
| 2022/07/14 | 1,877 | 1,901 | 1,869 | 1,887 | 28,500 |
| 2022/07/13 | 1,879 | 1,912 | 1,866 | 1,910 | 41,300 |
| 2022/07/12 | 1,906 | 1,906 | 1,864 | 1,880 | 48,000 |
| 2022/07/11 | 1,898 | 1,947 | 1,889 | 1,939 | 139,000 |
| 2022/07/08 | 1,840 | 1,876 | 1,829 | 1,855 | 90,900 |
| 2022/07/07 | 1,821 | 1,842 | 1,789 | 1,824 | 61,000 |
| 2022/07/06 | 1,844 | 1,850 | 1,815 | 1,824 | 43,600 |
| 2022/07/05 | 1,817 | 1,856 | 1,817 | 1,842 | 51,000 |
| 2022/07/04 | 1,802 | 1,817 | 1,790 | 1,816 | 59,400 |
| 2022/07/01 | 1,803 | 1,834 | 1,790 | 1,805 | 73,700 |
| 2022/06/30 | 1,876 | 1,877 | 1,800 | 1,811 | 88,400 |
| 2022/06/29 | 1,865 | 1,885 | 1,845 | 1,877 | 153,600 |
| 2022/06/28 | 1,891 | 1,930 | 1,888 | 1,928 | 247,200 |
| 2022/06/27 | 1,951 | 1,954 | 1,896 | 1,911 | 77,900 |
| 2022/06/24 | 1,930 | 1,947 | 1,906 | 1,944 | 58,600 |
| 2022/06/23 | 1,899 | 1,932 | 1,876 | 1,901 | 115,500 |
| 2022/06/22 | 1,852 | 1,860 | 1,820 | 1,827 | 42,500 |
| 2022/06/21 | 1,825 | 1,863 | 1,824 | 1,852 | 69,300 |
| 2022/06/20 | 1,871 | 1,871 | 1,766 | 1,805 | 61,100 |
| 2022/06/17 | 1,781 | 1,806 | 1,771 | 1,793 | 72,200 |
| 2022/06/16 | 1,830 | 1,839 | 1,788 | 1,793 | 73,400 |
| 2022/06/15 | 1,838 | 1,848 | 1,796 | 1,796 | 91,100 |
| 2022/06/14 | 1,825 | 1,858 | 1,813 | 1,837 | 110,100 |
| 2022/06/13 | 1,875 | 1,885 | 1,842 | 1,853 | 79,900 |
| 2022/06/10 | 1,928 | 1,928 | 1,904 | 1,923 | 46,600 |
| 2022/06/09 | 1,935 | 1,953 | 1,924 | 1,943 | 57,600 |
| 2022/06/08 | 1,924 | 1,947 | 1,904 | 1,934 | 79,700 |
| 2022/06/07 | 1,910 | 1,948 | 1,907 | 1,914 | 73,200 |
| 2022/06/06 | 1,899 | 1,902 | 1,883 | 1,902 | 60,800 |
| 2022/06/03 | 1,935 | 1,966 | 1,903 | 1,916 | 51,500 |
| 2022/06/02 | 1,935 | 1,935 | 1,878 | 1,907 | 77,800 |
| 2022/06/01 | 1,912 | 1,937 | 1,909 | 1,937 | 56,000 |
| 2022/05/31 | 1,964 | 1,975 | 1,934 | 1,944 | 67,200 |
| 2022/05/30 | 1,910 | 1,970 | 1,900 | 1,966 | 94,200 |
| 2022/05/27 | 1,910 | 1,931 | 1,851 | 1,880 | 87,000 |
| 2022/05/26 | 1,880 | 1,910 | 1,875 | 1,899 | 52,000 |
| 2022/05/25 | 1,956 | 1,956 | 1,884 | 1,885 | 104,400 |
| 2022/05/24 | 2,047 | 2,047 | 1,969 | 1,980 | 111,800 |
| 2022/05/23 | 2,065 | 2,123 | 2,038 | 2,097 | 155,500 |
| 2022/05/20 | 1,919 | 2,015 | 1,900 | 1,991 | 185,600 |
| 2022/05/19 | 1,923 | 1,975 | 1,873 | 1,881 | 103,100 |
| 2022/05/18 | 1,952 | 1,983 | 1,931 | 1,970 | 127,600 |
| 2022/05/17 | 1,981 | 1,982 | 1,856 | 1,927 | 376,000 |
| 2022/05/16 | 2,208 | 2,211 | 1,973 | 1,991 | 437,700 |
| 2022/05/13 | 2,235 | 2,294 | 2,191 | 2,258 | 95,100 |
| 2022/05/12 | 2,363 | 2,363 | 2,234 | 2,241 | 35,600 |
| 2022/05/11 | 2,283 | 2,339 | 2,280 | 2,313 | 44,600 |
| 2022/05/10 | 2,302 | 2,315 | 2,267 | 2,292 | 58,900 |
| 2022/05/09 | 2,392 | 2,395 | 2,332 | 2,332 | 30,800 |
| 2022/05/06 | 2,390 | 2,450 | 2,373 | 2,428 | 19,300 |
| 2022/05/02 | 2,441 | 2,441 | 2,385 | 2,408 | 20,900 |
| 2022/04/28 | 2,427 | 2,505 | 2,405 | 2,486 | 46,600 |
| 2022/04/27 | 2,386 | 2,437 | 2,331 | 2,428 | 52,500 |
| 2022/04/26 | 2,352 | 2,460 | 2,348 | 2,436 | 62,100 |
| 2022/04/25 | 2,280 | 2,385 | 2,280 | 2,349 | 52,800 |
| 2022/04/22 | 2,336 | 2,355 | 2,291 | 2,327 | 42,800 |
| 2022/04/21 | 2,378 | 2,404 | 2,340 | 2,351 | 35,600 |
| 2022/04/20 | 2,485 | 2,485 | 2,394 | 2,396 | 30,000 |
| 2022/04/19 | 2,486 | 2,486 | 2,430 | 2,454 | 19,200 |
| 2022/04/18 | 2,478 | 2,483 | 2,415 | 2,460 | 26,300 |
| 2022/04/15 | 2,524 | 2,527 | 2,490 | 2,523 | 31,700 |
| 2022/04/14 | 2,558 | 2,584 | 2,532 | 2,574 | 35,100 |
| 2022/04/13 | 2,460 | 2,516 | 2,460 | 2,508 | 44,700 |
| 2022/04/12 | 2,405 | 2,501 | 2,396 | 2,483 | 60,100 |
| 2022/04/11 | 2,512 | 2,515 | 2,434 | 2,445 | 57,100 |
| 2022/04/08 | 2,497 | 2,570 | 2,488 | 2,562 | 52,300 |
| 2022/04/07 | 2,536 | 2,608 | 2,472 | 2,502 | 71,500 |
| 2022/04/06 | 2,548 | 2,609 | 2,531 | 2,606 | 47,500 |
| 2022/04/05 | 2,508 | 2,619 | 2,508 | 2,573 | 122,200 |
| 2022/04/04 | 2,389 | 2,488 | 2,388 | 2,481 | 87,100 |
| 2022/04/01 | 2,365 | 2,365 | 2,265 | 2,354 | 68,900 |
| 2022/03/31 | 2,325 | 2,418 | 2,296 | 2,402 | 92,600 |
| 2022/03/30 | 2,293 | 2,325 | 2,270 | 2,325 | 34,300 |
| 2022/03/29 | 2,260 | 2,303 | 2,252 | 2,303 | 32,400 |
| 2022/03/28 | 2,323 | 2,323 | 2,262 | 2,273 | 42,900 |
| 2022/03/25 | 2,369 | 2,369 | 2,281 | 2,349 | 46,800 |
| 2022/03/24 | 2,259 | 2,353 | 2,259 | 2,328 | 50,200 |
| 2022/03/23 | 2,272 | 2,289 | 2,244 | 2,265 | 49,700 |
| 2022/03/22 | 2,330 | 2,330 | 2,195 | 2,222 | 89,800 |
| 2022/03/18 | 2,310 | 2,336 | 2,286 | 2,311 | 41,600 |
| 2022/03/17 | 2,223 | 2,331 | 2,220 | 2,328 | 125,200 |
| 2022/03/16 | 2,150 | 2,153 | 2,086 | 2,134 | 84,000 |
| 2022/03/15 | 2,143 | 2,193 | 2,114 | 2,179 | 76,500 |
| 2022/03/14 | 2,135 | 2,156 | 2,103 | 2,115 | 43,600 |
| 2022/03/11 | 2,100 | 2,158 | 2,097 | 2,148 | 73,100 |
| 2022/03/10 | 2,027 | 2,138 | 2,022 | 2,131 | 115,400 |
| 2022/03/09 | 2,003 | 2,026 | 1,953 | 1,966 | 85,800 |
| 2022/03/08 | 1,988 | 2,056 | 1,981 | 1,996 | 66,700 |
| 2022/03/07 | 2,007 | 2,061 | 2,007 | 2,035 | 49,500 |
| 2022/03/04 | 2,161 | 2,161 | 2,049 | 2,095 | 120,000 |
| 2022/03/03 | 2,257 | 2,276 | 2,191 | 2,191 | 55,100 |
| 2022/03/02 | 2,250 | 2,280 | 2,201 | 2,257 | 49,300 |
| 2022/03/01 | 2,333 | 2,333 | 2,290 | 2,319 | 43,600 |
| 2022/02/28 | 2,268 | 2,349 | 2,180 | 2,313 | 93,900 |
| 2022/02/25 | 2,352 | 2,362 | 2,253 | 2,282 | 85,000 |
| 2022/02/24 | 2,243 | 2,276 | 2,193 | 2,273 | 81,500 |
| 2022/02/22 | 2,320 | 2,329 | 2,232 | 2,242 | 78,000 |
| 2022/02/21 | 2,283 | 2,388 | 2,235 | 2,353 | 165,000 |
| 2022/02/18 | 2,394 | 2,412 | 2,294 | 2,368 | 166,100 |
| 2022/02/17 | 2,396 | 2,447 | 2,340 | 2,419 | 259,800 |
| 2022/02/16 | 2,383 | 2,502 | 2,355 | 2,396 | 394,400 |
| 2022/02/15 | 2,103 | 2,364 | 2,092 | 2,364 | 591,800 |
| 2022/02/14 | 1,970 | 1,975 | 1,923 | 1,964 | 56,100 |
| 2022/02/10 | 1,986 | 2,009 | 1,973 | 2,006 | 26,300 |
| 2022/02/09 | 1,944 | 1,989 | 1,944 | 1,974 | 33,800 |
| 2022/02/08 | 1,939 | 1,977 | 1,920 | 1,922 | 39,800 |
| 2022/02/07 | 1,989 | 1,990 | 1,928 | 1,939 | 45,600 |
| 2022/02/04 | 1,952 | 1,993 | 1,949 | 1,977 | 36,200 |
| 2022/02/03 | 1,981 | 1,981 | 1,945 | 1,959 | 39,400 |
| 2022/02/02 | 1,957 | 1,998 | 1,937 | 1,991 | 45,200 |
| 2022/02/01 | 1,936 | 1,961 | 1,896 | 1,917 | 44,900 |
| 2022/01/31 | 1,837 | 1,910 | 1,837 | 1,896 | 26,500 |
| 2022/01/28 | 1,800 | 1,869 | 1,800 | 1,834 | 51,100 |
| 2022/01/27 | 1,916 | 1,919 | 1,805 | 1,810 | 75,600 |
| 2022/01/26 | 1,837 | 1,892 | 1,833 | 1,880 | 58,100 |
| 2022/01/25 | 1,913 | 1,913 | 1,836 | 1,854 | 54,100 |
| 2022/01/24 | 1,906 | 1,928 | 1,868 | 1,915 | 44,100 |
| 2022/01/21 | 1,900 | 1,932 | 1,866 | 1,932 | 43,000 |
| 2022/01/20 | 1,877 | 1,951 | 1,875 | 1,937 | 52,900 |
| 2022/01/19 | 1,966 | 1,966 | 1,883 | 1,892 | 56,900 |
| 2022/01/18 | 1,975 | 2,010 | 1,947 | 1,966 | 44,800 |
| 2022/01/17 | 1,942 | 1,979 | 1,930 | 1,953 | 41,300 |
| 2022/01/14 | 1,946 | 1,956 | 1,910 | 1,936 | 56,700 |
| 2022/01/13 | 1,980 | 1,983 | 1,939 | 1,943 | 60,100 |
| 2022/01/12 | 1,972 | 2,042 | 1,948 | 2,023 | 100,800 |
| 2022/01/11 | 1,905 | 1,933 | 1,896 | 1,932 | 39,100 |
| 2022/01/07 | 1,920 | 1,941 | 1,903 | 1,936 | 52,100 |
| 2022/01/06 | 1,960 | 1,966 | 1,904 | 1,906 | 93,900 |
| 2022/01/05 | 2,100 | 2,100 | 1,982 | 1,986 | 89,200 |
| 2022/01/04 | 2,106 | 2,113 | 2,086 | 2,092 | 21,500 |