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 |
---|---|---|---|---|---|
2023/12/29 | 1,305 | 1,343 | 1,293 | 1,335 | 103,100 |
2023/12/28 | 1,333 | 1,335 | 1,295 | 1,305 | 239,200 |
2023/12/27 | 1,384 | 1,386 | 1,362 | 1,366 | 284,600 |
2023/12/26 | 1,352 | 1,390 | 1,350 | 1,357 | 139,200 |
2023/12/25 | 1,358 | 1,370 | 1,339 | 1,340 | 122,700 |
2023/12/22 | 1,331 | 1,342 | 1,306 | 1,316 | 81,700 |
2023/12/21 | 1,329 | 1,336 | 1,322 | 1,330 | 41,000 |
2023/12/20 | 1,330 | 1,337 | 1,326 | 1,335 | 72,200 |
2023/12/19 | 1,315 | 1,337 | 1,315 | 1,327 | 60,800 |
2023/12/18 | 1,315 | 1,315 | 1,292 | 1,309 | 48,400 |
2023/12/15 | 1,300 | 1,315 | 1,300 | 1,315 | 37,700 |
2023/12/14 | 1,307 | 1,319 | 1,295 | 1,299 | 41,300 |
2023/12/13 | 1,296 | 1,304 | 1,279 | 1,303 | 85,100 |
2023/12/12 | 1,323 | 1,323 | 1,292 | 1,295 | 35,000 |
2023/12/11 | 1,310 | 1,317 | 1,303 | 1,317 | 26,400 |
2023/12/08 | 1,301 | 1,309 | 1,290 | 1,300 | 109,200 |
2023/12/07 | 1,325 | 1,328 | 1,306 | 1,308 | 55,700 |
2023/12/06 | 1,313 | 1,330 | 1,313 | 1,330 | 38,000 |
2023/12/05 | 1,322 | 1,326 | 1,308 | 1,308 | 33,800 |
2023/12/04 | 1,320 | 1,330 | 1,312 | 1,324 | 52,600 |
2023/12/01 | 1,321 | 1,323 | 1,300 | 1,300 | 73,500 |
2023/11/30 | 1,295 | 1,314 | 1,295 | 1,312 | 45,200 |
2023/11/29 | 1,295 | 1,300 | 1,283 | 1,294 | 57,700 |
2023/11/28 | 1,289 | 1,298 | 1,283 | 1,291 | 44,300 |
2023/11/27 | 1,269 | 1,290 | 1,269 | 1,290 | 40,600 |
2023/11/24 | 1,268 | 1,272 | 1,259 | 1,267 | 38,000 |
2023/11/22 | 1,254 | 1,272 | 1,251 | 1,269 | 43,200 |
2023/11/21 | 1,243 | 1,262 | 1,243 | 1,254 | 58,200 |
2023/11/20 | 1,218 | 1,241 | 1,215 | 1,235 | 67,700 |
2023/11/17 | 1,196 | 1,211 | 1,196 | 1,211 | 68,800 |
2023/11/16 | 1,207 | 1,210 | 1,196 | 1,199 | 39,400 |
2023/11/15 | 1,193 | 1,203 | 1,185 | 1,191 | 40,100 |
2023/11/14 | 1,193 | 1,208 | 1,182 | 1,193 | 73,100 |
2023/11/13 | 1,240 | 1,242 | 1,215 | 1,223 | 74,400 |
2023/11/10 | 1,245 | 1,253 | 1,239 | 1,253 | 34,600 |
2023/11/09 | 1,238 | 1,253 | 1,231 | 1,253 | 53,600 |
2023/11/08 | 1,238 | 1,244 | 1,221 | 1,232 | 60,900 |
2023/11/07 | 1,229 | 1,240 | 1,225 | 1,233 | 43,400 |
2023/11/06 | 1,241 | 1,241 | 1,232 | 1,233 | 105,900 |
2023/11/02 | 1,217 | 1,225 | 1,211 | 1,225 | 30,200 |
2023/11/01 | 1,210 | 1,213 | 1,197 | 1,213 | 81,100 |
2023/10/31 | 1,165 | 1,189 | 1,162 | 1,189 | 33,800 |
2023/10/30 | 1,165 | 1,184 | 1,165 | 1,176 | 40,200 |
2023/10/27 | 1,166 | 1,188 | 1,166 | 1,188 | 26,400 |
2023/10/26 | 1,178 | 1,181 | 1,163 | 1,165 | 36,000 |
2023/10/25 | 1,198 | 1,198 | 1,184 | 1,190 | 36,600 |
2023/10/24 | 1,169 | 1,182 | 1,145 | 1,182 | 62,900 |
2023/10/23 | 1,175 | 1,175 | 1,164 | 1,165 | 32,800 |
2023/10/20 | 1,180 | 1,186 | 1,170 | 1,182 | 30,400 |
2023/10/19 | 1,170 | 1,191 | 1,169 | 1,181 | 32,100 |
2023/10/18 | 1,186 | 1,186 | 1,171 | 1,180 | 58,500 |
2023/10/17 | 1,182 | 1,194 | 1,182 | 1,189 | 27,400 |
2023/10/16 | 1,194 | 1,196 | 1,177 | 1,181 | 47,300 |
2023/10/13 | 1,220 | 1,220 | 1,198 | 1,201 | 60,300 |
2023/10/12 | 1,215 | 1,222 | 1,205 | 1,222 | 35,800 |
2023/10/11 | 1,225 | 1,232 | 1,217 | 1,217 | 29,600 |
2023/10/10 | 1,231 | 1,242 | 1,230 | 1,234 | 34,500 |
2023/10/06 | 1,213 | 1,220 | 1,210 | 1,220 | 31,000 |
2023/10/05 | 1,200 | 1,221 | 1,200 | 1,221 | 39,900 |
2023/10/04 | 1,214 | 1,216 | 1,198 | 1,198 | 72,600 |
2023/10/03 | 1,252 | 1,253 | 1,221 | 1,223 | 44,200 |
2023/10/02 | 1,282 | 1,286 | 1,254 | 1,255 | 40,100 |
2023/09/29 | 1,280 | 1,295 | 1,269 | 1,276 | 40,700 |
2023/09/28 | 1,265 | 1,280 | 1,259 | 1,277 | 41,800 |
2023/09/27 | 1,256 | 1,269 | 1,246 | 1,269 | 176,900 |
2023/09/26 | 1,277 | 1,278 | 1,267 | 1,272 | 192,700 |
2023/09/25 | 1,297 | 1,297 | 1,279 | 1,284 | 233,500 |
2023/09/22 | 1,267 | 1,277 | 1,256 | 1,272 | 61,500 |
2023/09/21 | 1,260 | 1,281 | 1,253 | 1,263 | 66,600 |
2023/09/20 | 1,264 | 1,264 | 1,251 | 1,252 | 30,100 |
2023/09/19 | 1,258 | 1,264 | 1,249 | 1,262 | 46,700 |
2023/09/15 | 1,250 | 1,256 | 1,245 | 1,254 | 62,300 |
2023/09/14 | 1,245 | 1,250 | 1,240 | 1,247 | 61,600 |
2023/09/13 | 1,242 | 1,249 | 1,237 | 1,245 | 46,000 |
2023/09/12 | 1,239 | 1,248 | 1,232 | 1,242 | 45,000 |
2023/09/11 | 1,226 | 1,233 | 1,217 | 1,229 | 36,100 |
2023/09/08 | 1,231 | 1,236 | 1,219 | 1,224 | 48,200 |
2023/09/07 | 1,231 | 1,241 | 1,230 | 1,231 | 26,700 |
2023/09/06 | 1,240 | 1,247 | 1,235 | 1,243 | 24,300 |
2023/09/05 | 1,253 | 1,253 | 1,234 | 1,248 | 33,100 |
2023/09/04 | 1,234 | 1,253 | 1,234 | 1,253 | 49,100 |
2023/09/01 | 1,227 | 1,233 | 1,219 | 1,233 | 84,000 |
2023/08/31 | 1,230 | 1,232 | 1,219 | 1,220 | 20,700 |
2023/08/30 | 1,228 | 1,237 | 1,220 | 1,225 | 35,400 |
2023/08/29 | 1,214 | 1,226 | 1,214 | 1,219 | 117,000 |
2023/08/28 | 1,211 | 1,227 | 1,204 | 1,213 | 27,800 |
2023/08/25 | 1,188 | 1,221 | 1,186 | 1,208 | 110,000 |
2023/08/24 | 1,180 | 1,194 | 1,176 | 1,189 | 37,800 |
2023/08/23 | 1,163 | 1,180 | 1,157 | 1,180 | 31,900 |
2023/08/22 | 1,155 | 1,166 | 1,155 | 1,164 | 35,100 |
2023/08/21 | 1,141 | 1,161 | 1,141 | 1,157 | 29,500 |
2023/08/18 | 1,129 | 1,140 | 1,125 | 1,136 | 47,200 |
2023/08/17 | 1,153 | 1,153 | 1,128 | 1,138 | 90,600 |
2023/08/16 | 1,162 | 1,174 | 1,148 | 1,157 | 96,800 |
2023/08/15 | 1,214 | 1,214 | 1,164 | 1,164 | 219,300 |
2023/08/14 | 1,214 | 1,243 | 1,207 | 1,227 | 121,700 |
2023/08/10 | 1,255 | 1,255 | 1,231 | 1,242 | 35,700 |
2023/08/09 | 1,250 | 1,259 | 1,247 | 1,255 | 40,900 |
2023/08/08 | 1,250 | 1,253 | 1,244 | 1,249 | 26,500 |
2023/08/07 | 1,226 | 1,250 | 1,222 | 1,250 | 37,900 |
2023/08/04 | 1,215 | 1,228 | 1,213 | 1,226 | 29,200 |
2023/08/03 | 1,234 | 1,234 | 1,215 | 1,218 | 41,600 |
2023/08/02 | 1,250 | 1,251 | 1,241 | 1,244 | 26,100 |
2023/08/01 | 1,257 | 1,258 | 1,250 | 1,255 | 24,500 |
2023/07/31 | 1,260 | 1,264 | 1,248 | 1,256 | 44,700 |
2023/07/28 | 1,244 | 1,252 | 1,234 | 1,252 | 55,900 |
2023/07/27 | 1,234 | 1,248 | 1,232 | 1,248 | 46,600 |
2023/07/26 | 1,234 | 1,234 | 1,224 | 1,231 | 18,100 |
2023/07/25 | 1,225 | 1,231 | 1,220 | 1,231 | 56,800 |
2023/07/24 | 1,213 | 1,223 | 1,211 | 1,219 | 23,400 |
2023/07/21 | 1,222 | 1,222 | 1,207 | 1,209 | 37,900 |
2023/07/20 | 1,210 | 1,225 | 1,209 | 1,217 | 33,500 |
2023/07/19 | 1,206 | 1,210 | 1,206 | 1,209 | 29,400 |
2023/07/18 | 1,211 | 1,211 | 1,199 | 1,206 | 43,900 |
2023/07/14 | 1,222 | 1,223 | 1,202 | 1,207 | 34,000 |
2023/07/13 | 1,207 | 1,215 | 1,197 | 1,213 | 99,600 |
2023/07/12 | 1,225 | 1,225 | 1,207 | 1,207 | 29,700 |
2023/07/11 | 1,222 | 1,223 | 1,211 | 1,214 | 53,600 |
2023/07/10 | 1,220 | 1,227 | 1,211 | 1,222 | 72,500 |
2023/07/07 | 1,198 | 1,223 | 1,191 | 1,215 | 148,100 |
2023/07/06 | 1,214 | 1,215 | 1,202 | 1,203 | 111,800 |
2023/07/05 | 1,227 | 1,230 | 1,213 | 1,217 | 110,000 |
2023/07/04 | 1,235 | 1,238 | 1,225 | 1,232 | 173,600 |
2023/07/03 | 1,246 | 1,261 | 1,240 | 1,254 | 127,800 |
2023/06/30 | 1,215 | 1,234 | 1,214 | 1,233 | 131,700 |
2023/06/29 | 1,244 | 1,245 | 1,218 | 1,219 | 366,100 |
2023/06/28 | 1,269 | 1,273 | 1,261 | 1,273 | 336,300 |
2023/06/27 | 1,269 | 1,274 | 1,261 | 1,268 | 181,300 |
2023/06/26 | 1,297 | 1,299 | 1,277 | 1,277 | 265,000 |
2023/06/23 | 1,324 | 1,330 | 1,300 | 1,307 | 164,700 |
2023/06/22 | 1,316 | 1,320 | 1,308 | 1,310 | 175,800 |
2023/06/21 | 1,329 | 1,329 | 1,318 | 1,322 | 92,500 |
2023/06/20 | 1,329 | 1,330 | 1,315 | 1,322 | 103,000 |
2023/06/19 | 1,312 | 1,327 | 1,307 | 1,327 | 203,300 |
2023/06/16 | 1,315 | 1,317 | 1,306 | 1,314 | 151,100 |
2023/06/15 | 1,330 | 1,330 | 1,317 | 1,317 | 83,100 |
2023/06/14 | 1,340 | 1,341 | 1,327 | 1,332 | 89,000 |
2023/06/13 | 1,355 | 1,358 | 1,346 | 1,346 | 92,800 |
2023/06/12 | 1,346 | 1,349 | 1,335 | 1,349 | 176,100 |
2023/06/09 | 1,336 | 1,338 | 1,329 | 1,333 | 229,700 |
2023/06/08 | 1,334 | 1,339 | 1,324 | 1,329 | 52,400 |
2023/06/07 | 1,350 | 1,350 | 1,334 | 1,334 | 73,600 |
2023/06/06 | 1,336 | 1,344 | 1,333 | 1,344 | 56,300 |
2023/06/05 | 1,335 | 1,337 | 1,331 | 1,336 | 90,900 |
2023/06/02 | 1,305 | 1,321 | 1,305 | 1,321 | 73,000 |
2023/06/01 | 1,301 | 1,306 | 1,299 | 1,303 | 40,200 |
2023/05/31 | 1,311 | 1,314 | 1,301 | 1,303 | 53,700 |
2023/05/30 | 1,324 | 1,327 | 1,303 | 1,320 | 57,800 |
2023/05/29 | 1,327 | 1,327 | 1,318 | 1,325 | 59,000 |
2023/05/26 | 1,325 | 1,325 | 1,313 | 1,313 | 55,200 |
2023/05/25 | 1,343 | 1,343 | 1,324 | 1,325 | 65,100 |
2023/05/24 | 1,350 | 1,360 | 1,342 | 1,343 | 35,400 |
2023/05/23 | 1,365 | 1,369 | 1,350 | 1,351 | 52,300 |
2023/05/22 | 1,362 | 1,365 | 1,356 | 1,365 | 90,300 |
2023/05/19 | 1,358 | 1,360 | 1,340 | 1,360 | 64,200 |
2023/05/18 | 1,377 | 1,377 | 1,356 | 1,356 | 154,500 |
2023/05/17 | 1,398 | 1,398 | 1,378 | 1,378 | 51,000 |
2023/05/16 | 1,431 | 1,432 | 1,391 | 1,393 | 49,100 |
2023/05/15 | 1,440 | 1,440 | 1,427 | 1,429 | 24,900 |
2023/05/12 | 1,458 | 1,462 | 1,446 | 1,455 | 19,300 |
2023/05/11 | 1,463 | 1,465 | 1,458 | 1,464 | 19,400 |
2023/05/10 | 1,474 | 1,474 | 1,465 | 1,468 | 17,900 |
2023/05/09 | 1,469 | 1,477 | 1,467 | 1,474 | 30,200 |
2023/05/08 | 1,465 | 1,466 | 1,461 | 1,466 | 21,600 |
2023/05/02 | 1,463 | 1,463 | 1,456 | 1,463 | 22,300 |
2023/05/01 | 1,459 | 1,460 | 1,455 | 1,460 | 25,800 |
2023/04/28 | 1,436 | 1,448 | 1,436 | 1,448 | 29,500 |
2023/04/27 | 1,424 | 1,436 | 1,423 | 1,436 | 25,600 |
2023/04/26 | 1,434 | 1,434 | 1,413 | 1,422 | 20,500 |
2023/04/25 | 1,444 | 1,447 | 1,436 | 1,439 | 33,500 |
2023/04/24 | 1,428 | 1,436 | 1,425 | 1,434 | 32,800 |
2023/04/21 | 1,433 | 1,433 | 1,420 | 1,424 | 25,000 |
2023/04/20 | 1,435 | 1,438 | 1,433 | 1,438 | 18,800 |
2023/04/19 | 1,437 | 1,438 | 1,428 | 1,436 | 20,800 |
2023/04/18 | 1,430 | 1,439 | 1,428 | 1,437 | 30,500 |
2023/04/17 | 1,405 | 1,441 | 1,405 | 1,420 | 64,700 |
2023/04/14 | 1,393 | 1,395 | 1,386 | 1,395 | 34,700 |
2023/04/13 | 1,383 | 1,385 | 1,377 | 1,383 | 23,500 |
2023/04/12 | 1,388 | 1,390 | 1,379 | 1,383 | 18,800 |
2023/04/11 | 1,385 | 1,388 | 1,380 | 1,383 | 24,000 |
2023/04/10 | 1,388 | 1,388 | 1,372 | 1,378 | 35,200 |
2023/04/07 | 1,391 | 1,399 | 1,383 | 1,386 | 24,000 |
2023/04/06 | 1,402 | 1,402 | 1,384 | 1,391 | 54,700 |
2023/04/05 | 1,433 | 1,433 | 1,410 | 1,411 | 26,600 |
2023/04/04 | 1,448 | 1,450 | 1,437 | 1,438 | 32,100 |
2023/04/03 | 1,444 | 1,447 | 1,431 | 1,445 | 107,700 |
2023/03/31 | 1,430 | 1,436 | 1,424 | 1,435 | 48,600 |
2023/03/30 | 1,418 | 1,419 | 1,404 | 1,419 | 57,900 |
2023/03/29 | 1,387 | 1,416 | 1,384 | 1,404 | 245,700 |
2023/03/28 | 1,399 | 1,399 | 1,372 | 1,376 | 176,700 |
2023/03/27 | 1,417 | 1,420 | 1,396 | 1,399 | 165,700 |
2023/03/24 | 1,413 | 1,416 | 1,400 | 1,416 | 61,100 |
2023/03/23 | 1,402 | 1,403 | 1,389 | 1,401 | 89,000 |
2023/03/22 | 1,410 | 1,418 | 1,403 | 1,414 | 30,000 |
2023/03/20 | 1,407 | 1,424 | 1,392 | 1,405 | 38,400 |
2023/03/17 | 1,393 | 1,410 | 1,393 | 1,407 | 42,900 |
2023/03/16 | 1,398 | 1,401 | 1,372 | 1,387 | 57,400 |
2023/03/15 | 1,445 | 1,450 | 1,411 | 1,417 | 36,700 |
2023/03/14 | 1,446 | 1,451 | 1,412 | 1,415 | 58,200 |
2023/03/13 | 1,465 | 1,469 | 1,436 | 1,453 | 50,600 |
2023/03/10 | 1,490 | 1,501 | 1,474 | 1,474 | 43,400 |
2023/03/09 | 1,500 | 1,512 | 1,497 | 1,509 | 51,600 |
2023/03/08 | 1,493 | 1,500 | 1,491 | 1,499 | 28,700 |
2023/03/07 | 1,500 | 1,501 | 1,493 | 1,497 | 23,500 |
2023/03/06 | 1,514 | 1,515 | 1,491 | 1,500 | 27,500 |
2023/03/03 | 1,512 | 1,512 | 1,498 | 1,507 | 29,100 |
2023/03/02 | 1,493 | 1,504 | 1,482 | 1,491 | 19,600 |
2023/03/01 | 1,504 | 1,504 | 1,474 | 1,485 | 27,000 |
2023/02/28 | 1,496 | 1,514 | 1,490 | 1,494 | 30,300 |
2023/02/27 | 1,465 | 1,505 | 1,465 | 1,496 | 46,600 |
2023/02/24 | 1,456 | 1,468 | 1,451 | 1,455 | 32,300 |
2023/02/22 | 1,446 | 1,453 | 1,444 | 1,444 | 30,000 |
2023/02/21 | 1,452 | 1,463 | 1,451 | 1,451 | 24,700 |
2023/02/20 | 1,460 | 1,468 | 1,452 | 1,452 | 30,300 |
2023/02/17 | 1,482 | 1,482 | 1,462 | 1,462 | 25,000 |
2023/02/16 | 1,496 | 1,508 | 1,467 | 1,482 | 50,000 |
2023/02/15 | 1,542 | 1,551 | 1,488 | 1,488 | 62,000 |
2023/02/14 | 1,566 | 1,574 | 1,516 | 1,523 | 80,100 |
2023/02/13 | 1,646 | 1,664 | 1,639 | 1,646 | 23,000 |
2023/02/10 | 1,653 | 1,673 | 1,651 | 1,655 | 15,100 |
2023/02/09 | 1,661 | 1,673 | 1,658 | 1,669 | 11,000 |
2023/02/08 | 1,651 | 1,670 | 1,651 | 1,665 | 15,300 |
2023/02/07 | 1,697 | 1,697 | 1,652 | 1,654 | 16,300 |
2023/02/06 | 1,679 | 1,722 | 1,675 | 1,697 | 40,700 |
2023/02/03 | 1,665 | 1,678 | 1,653 | 1,674 | 19,500 |
2023/02/02 | 1,666 | 1,690 | 1,666 | 1,679 | 16,700 |
2023/02/01 | 1,675 | 1,687 | 1,669 | 1,675 | 16,000 |
2023/01/31 | 1,682 | 1,690 | 1,674 | 1,678 | 20,200 |
2023/01/30 | 1,680 | 1,687 | 1,674 | 1,682 | 19,100 |
2023/01/27 | 1,687 | 1,687 | 1,664 | 1,678 | 17,100 |
2023/01/26 | 1,676 | 1,689 | 1,670 | 1,685 | 12,100 |
2023/01/25 | 1,664 | 1,683 | 1,659 | 1,681 | 31,100 |
2023/01/24 | 1,675 | 1,677 | 1,659 | 1,662 | 28,600 |
2023/01/23 | 1,647 | 1,675 | 1,641 | 1,675 | 48,400 |
2023/01/20 | 1,622 | 1,644 | 1,618 | 1,635 | 19,600 |
2023/01/19 | 1,628 | 1,636 | 1,622 | 1,622 | 21,300 |
2023/01/18 | 1,595 | 1,631 | 1,590 | 1,629 | 37,800 |
2023/01/17 | 1,598 | 1,613 | 1,590 | 1,607 | 17,500 |
2023/01/16 | 1,585 | 1,603 | 1,576 | 1,585 | 15,600 |
2023/01/13 | 1,578 | 1,612 | 1,577 | 1,597 | 23,400 |
2023/01/12 | 1,607 | 1,607 | 1,596 | 1,602 | 15,500 |
2023/01/11 | 1,583 | 1,614 | 1,583 | 1,604 | 19,100 |
2023/01/10 | 1,577 | 1,596 | 1,577 | 1,590 | 29,500 |
2023/01/06 | 1,568 | 1,578 | 1,554 | 1,570 | 18,900 |
2023/01/05 | 1,570 | 1,587 | 1,554 | 1,568 | 29,300 |
2023/01/04 | 1,577 | 1,579 | 1,554 | 1,554 | 28,800 |