---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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 1,590.0 | 1,590.0 | 1,535.0 | 1,563.0 | 1,563.0 | 32,700 |
| 2025/05/13 | 1,582.0 | 1,595.0 | 1,571.0 | 1,582.0 | 1,582.0 | 28,500 |
| 2025/05/12 | 1,581.0 | 1,634.0 | 1,581.0 | 1,597.0 | 1,597.0 | 62,700 |
| 2025/05/09 | 1,554.0 | 1,600.0 | 1,511.0 | 1,550.0 | 1,550.0 | 97,600 |
| 2025/05/08 | 1,508.0 | 1,559.0 | 1,506.0 | 1,544.0 | 1,544.0 | 37,700 |
| 2025/05/07 | 1,497.0 | 1,580.0 | 1,488.0 | 1,508.0 | 1,508.0 | 76,500 |
| 2025/05/02 | 1,510.0 | 1,569.0 | 1,474.0 | 1,491.0 | 1,491.0 | 41,100 |
| 2025/05/01 | 1,530.0 | 1,530.0 | 1,503.0 | 1,510.0 | 1,510.0 | 12,900 |
| 2025/04/30 | 1,528.0 | 1,528.0 | 1,508.0 | 1,517.0 | 1,517.0 | 15,500 |
| 2025/04/28 | 1,547.0 | 1,554.0 | 1,511.0 | 1,511.0 | 1,511.0 | 24,100 |
| 2025/04/25 | 1,570.0 | 1,570.0 | 1,515.0 | 1,537.0 | 1,537.0 | 33,000 |
| 2025/04/24 | 1,546.0 | 1,547.0 | 1,522.0 | 1,530.0 | 1,530.0 | 13,000 |
| 2025/04/23 | 1,560.0 | 1,568.0 | 1,546.0 | 1,558.0 | 1,558.0 | 14,400 |
| 2025/04/22 | 1,538.0 | 1,551.0 | 1,535.0 | 1,550.0 | 1,550.0 | 14,500 |
| 2025/04/21 | 1,510.0 | 1,540.0 | 1,509.0 | 1,521.0 | 1,521.0 | 15,200 |
| 2025/04/18 | 1,475.0 | 1,510.0 | 1,475.0 | 1,510.0 | 1,510.0 | 22,000 |
| 2025/04/17 | 1,474.0 | 1,474.0 | 1,460.0 | 1,471.0 | 1,471.0 | 4,400 |
| 2025/04/16 | 1,451.0 | 1,477.0 | 1,451.0 | 1,474.0 | 1,474.0 | 14,700 |
| 2025/04/15 | 1,460.0 | 1,460.0 | 1,433.0 | 1,441.0 | 1,441.0 | 12,500 |
| 2025/04/14 | 1,450.0 | 1,466.0 | 1,435.0 | 1,443.0 | 1,443.0 | 20,900 |
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。
