---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) |
|---|---|---|---|---|---|---|
| 2017/02/02 | 1,655.0 | 1,730.0 | 1,625.0 | 1,687.0 | 1,687.0 | 1,015,300 |
| 2017/02/01 | 1,665.0 | 1,710.0 | 1,580.0 | 1,633.0 | 1,633.0 | 1,054,800 |
| 2017/01/31 | 1,572.0 | 1,717.0 | 1,563.0 | 1,650.0 | 1,650.0 | 1,823,600 |
| 2017/01/30 | 1,620.0 | 1,643.0 | 1,561.0 | 1,612.0 | 1,612.0 | 1,655,900 |
| 2017/01/27 | 1,471.0 | 1,666.0 | 1,430.0 | 1,609.0 | 1,609.0 | 6,178,500 |
| 2017/01/26 | 1,444.0 | 1,444.0 | 1,403.0 | 1,444.0 | 1,444.0 | 951,400 |
| 2017/01/25 | 1,110.0 | 1,157.0 | 1,105.0 | 1,144.0 | 1,144.0 | 395,400 |
| 2017/01/24 | 1,167.0 | 1,192.0 | 1,102.0 | 1,112.0 | 1,112.0 | 529,200 |
| 2017/01/23 | 1,100.0 | 1,129.0 | 1,092.0 | 1,121.0 | 1,121.0 | 125,400 |
| 2017/01/20 | 1,111.0 | 1,113.0 | 1,090.0 | 1,111.0 | 1,111.0 | 115,000 |
| 2017/01/19 | 1,119.0 | 1,133.0 | 1,095.0 | 1,112.0 | 1,112.0 | 122,100 |
| 2017/01/18 | 1,100.0 | 1,115.0 | 1,092.0 | 1,109.0 | 1,109.0 | 106,100 |
| 2017/01/17 | 1,099.0 | 1,120.0 | 1,070.0 | 1,103.0 | 1,103.0 | 152,500 |
| 2017/01/16 | 1,118.0 | 1,124.0 | 1,094.0 | 1,103.0 | 1,103.0 | 108,700 |
| 2017/01/13 | 1,097.0 | 1,144.0 | 1,090.0 | 1,130.0 | 1,130.0 | 194,500 |
| 2017/01/12 | 1,126.0 | 1,144.0 | 1,090.0 | 1,110.0 | 1,110.0 | 247,500 |
| 2017/01/11 | 1,169.0 | 1,169.0 | 1,103.0 | 1,123.0 | 1,123.0 | 259,200 |
| 2017/01/10 | 1,150.0 | 1,192.0 | 1,128.0 | 1,165.0 | 1,165.0 | 453,000 |
| 2017/01/06 | 1,071.0 | 1,142.0 | 1,071.0 | 1,125.0 | 1,125.0 | 340,600 |
| 2017/01/05 | 1,046.0 | 1,110.0 | 1,042.0 | 1,096.0 | 1,096.0 | 394,100 |
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。
