---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) |
|---|---|---|---|---|---|---|
| 2016/07/06 | 1,100.0 | 1,100.0 | 1,040.0 | 1,063.0 | 1,063.0 | 149,300 |
| 2016/07/05 | 1,092.0 | 1,130.0 | 1,075.0 | 1,122.0 | 1,122.0 | 160,800 |
| 2016/07/04 | 1,074.0 | 1,103.0 | 1,062.0 | 1,095.0 | 1,095.0 | 84,700 |
| 2016/07/01 | 1,063.0 | 1,082.0 | 1,041.0 | 1,068.0 | 1,068.0 | 123,700 |
| 2016/06/30 | 1,099.0 | 1,100.0 | 1,047.0 | 1,051.0 | 1,051.0 | 136,300 |
| 2016/06/29 | 1,056.0 | 1,084.0 | 1,037.0 | 1,076.0 | 1,076.0 | 174,800 |
| 2016/06/28 | 1,020.0 | 1,043.0 | 983.0 | 1,034.0 | 1,034.0 | 156,700 |
| 2016/06/27 | 1,019.0 | 1,059.0 | 1,015.0 | 1,049.0 | 1,049.0 | 104,400 |
| 2016/06/24 | 1,132.0 | 1,146.0 | 950.0 | 1,019.0 | 1,019.0 | 285,000 |
| 2016/06/23 | 1,086.0 | 1,125.0 | 1,082.0 | 1,123.0 | 1,123.0 | 94,000 |
| 2016/06/22 | 1,120.0 | 1,126.0 | 1,084.0 | 1,107.0 | 1,107.0 | 166,500 |
| 2016/06/21 | 1,140.0 | 1,152.0 | 1,114.0 | 1,130.0 | 1,130.0 | 90,400 |
| 2016/06/20 | 1,120.0 | 1,153.0 | 1,109.0 | 1,146.0 | 1,146.0 | 102,400 |
| 2016/06/17 | 1,120.0 | 1,142.0 | 1,096.0 | 1,115.0 | 1,115.0 | 93,900 |
| 2016/06/16 | 1,177.0 | 1,193.0 | 1,089.0 | 1,097.0 | 1,097.0 | 215,400 |
| 2016/06/15 | 1,140.0 | 1,214.0 | 1,139.0 | 1,196.0 | 1,196.0 | 112,700 |
| 2016/06/14 | 1,220.0 | 1,237.0 | 1,147.0 | 1,160.0 | 1,160.0 | 215,300 |
| 2016/06/13 | 1,290.0 | 1,294.0 | 1,222.0 | 1,230.0 | 1,230.0 | 171,800 |
| 2016/06/10 | 1,333.0 | 1,340.0 | 1,315.0 | 1,323.0 | 1,323.0 | 99,600 |
| 2016/06/09 | 1,351.0 | 1,360.0 | 1,315.0 | 1,330.0 | 1,330.0 | 137,100 |
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。
