---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) |
|---|---|---|---|---|---|---|
| 2018/05/23 | 1,300.0 | 1,325.0 | 1,285.0 | 1,314.0 | 1,314.0 | 210,700 |
| 2018/05/22 | 1,279.0 | 1,296.0 | 1,272.0 | 1,295.0 | 1,295.0 | 159,700 |
| 2018/05/21 | 1,249.0 | 1,279.0 | 1,249.0 | 1,272.0 | 1,272.0 | 125,400 |
| 2018/05/18 | 1,251.0 | 1,260.0 | 1,218.0 | 1,240.0 | 1,240.0 | 191,800 |
| 2018/05/17 | 1,196.0 | 1,226.0 | 1,188.0 | 1,210.0 | 1,210.0 | 123,200 |
| 2018/05/16 | 1,176.0 | 1,200.0 | 1,174.0 | 1,185.0 | 1,185.0 | 89,900 |
| 2018/05/15 | 1,173.0 | 1,192.0 | 1,167.0 | 1,184.0 | 1,184.0 | 94,300 |
| 2018/05/14 | 1,161.0 | 1,173.0 | 1,151.0 | 1,173.0 | 1,173.0 | 77,200 |
| 2018/05/11 | 1,149.0 | 1,164.0 | 1,140.0 | 1,162.0 | 1,162.0 | 77,200 |
| 2018/05/10 | 1,170.0 | 1,171.0 | 1,145.0 | 1,149.0 | 1,149.0 | 152,000 |
| 2018/05/09 | 1,177.0 | 1,181.0 | 1,160.0 | 1,171.0 | 1,171.0 | 129,800 |
| 2018/05/08 | 1,171.0 | 1,183.0 | 1,161.0 | 1,174.0 | 1,174.0 | 172,400 |
| 2018/05/07 | 1,162.0 | 1,180.0 | 1,160.0 | 1,173.0 | 1,173.0 | 170,400 |
| 2018/05/02 | 1,142.0 | 1,151.0 | 1,132.0 | 1,144.0 | 1,144.0 | 177,000 |
| 2018/05/01 | 1,158.0 | 1,161.0 | 1,127.0 | 1,135.0 | 1,135.0 | 224,700 |
| 2018/04/27 | 1,190.0 | 1,206.0 | 1,146.0 | 1,173.0 | 1,173.0 | 482,200 |
| 2018/04/26 | 1,290.0 | 1,305.0 | 1,169.0 | 1,192.0 | 1,192.0 | 855,400 |
| 2018/04/25 | 1,265.0 | 1,303.0 | 1,260.0 | 1,292.0 | 1,292.0 | 214,800 |
| 2018/04/24 | 1,276.0 | 1,285.0 | 1,222.0 | 1,258.0 | 1,258.0 | 252,700 |
| 2018/04/23 | 1,265.0 | 1,283.0 | 1,261.0 | 1,276.0 | 1,276.0 | 49,900 |
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。
