---円
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 1,336.0 | 1,336.0 | 1,310.0 | 1,315.0 | 1,315.0 | 15,800 |
| 2024/09/10 | 1,335.0 | 1,346.0 | 1,335.0 | 1,343.0 | 1,343.0 | 6,100 |
| 2024/09/09 | 1,309.0 | 1,343.0 | 1,306.0 | 1,335.0 | 1,335.0 | 14,400 |
| 2024/09/06 | 1,352.0 | 1,354.0 | 1,316.0 | 1,324.0 | 1,324.0 | 15,500 |
| 2024/09/05 | 1,351.0 | 1,388.0 | 1,335.0 | 1,347.0 | 1,347.0 | 19,700 |
| 2024/09/04 | 1,380.0 | 1,397.0 | 1,352.0 | 1,362.0 | 1,362.0 | 21,500 |
| 2024/09/03 | 1,364.0 | 1,392.0 | 1,364.0 | 1,390.0 | 1,390.0 | 10,400 |
| 2024/09/02 | 1,405.0 | 1,405.0 | 1,364.0 | 1,382.0 | 1,382.0 | 10,500 |
| 2024/08/30 | 1,394.0 | 1,412.0 | 1,394.0 | 1,394.0 | 1,394.0 | 17,400 |
| 2024/08/29 | 1,408.0 | 1,408.0 | 1,391.0 | 1,402.0 | 1,402.0 | 17,500 |
| 2024/08/28 | 1,404.0 | 1,406.0 | 1,387.0 | 1,397.0 | 1,397.0 | 6,800 |
| 2024/08/27 | 1,391.0 | 1,413.0 | 1,390.0 | 1,410.0 | 1,410.0 | 17,100 |
| 2024/08/26 | 1,380.0 | 1,384.0 | 1,367.0 | 1,381.0 | 1,381.0 | 11,600 |
| 2024/08/23 | 1,380.0 | 1,398.0 | 1,380.0 | 1,384.0 | 1,384.0 | 21,100 |
| 2024/08/22 | 1,355.0 | 1,370.0 | 1,343.0 | 1,370.0 | 1,370.0 | 16,600 |
| 2024/08/21 | 1,340.0 | 1,356.0 | 1,327.0 | 1,356.0 | 1,356.0 | 20,700 |
| 2024/08/20 | 1,325.0 | 1,361.0 | 1,325.0 | 1,358.0 | 1,358.0 | 26,500 |
| 2024/08/19 | 1,347.0 | 1,350.0 | 1,321.0 | 1,325.0 | 1,325.0 | 31,000 |
| 2024/08/16 | 1,344.0 | 1,366.0 | 1,328.0 | 1,359.0 | 1,359.0 | 38,500 |
| 2024/08/15 | 1,341.0 | 1,345.0 | 1,308.0 | 1,344.0 | 1,344.0 | 57,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳの取引履歴を振り返りませんか？
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
