---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) |
|---|---|---|---|---|---|---|
| 2023/01/27 | 1,687.0 | 1,687.0 | 1,664.0 | 1,678.0 | 1,678.0 | 17,100 |
| 2023/01/26 | 1,676.0 | 1,689.0 | 1,670.0 | 1,685.0 | 1,685.0 | 12,100 |
| 2023/01/25 | 1,664.0 | 1,683.0 | 1,659.0 | 1,681.0 | 1,681.0 | 31,100 |
| 2023/01/24 | 1,675.0 | 1,677.0 | 1,659.0 | 1,662.0 | 1,662.0 | 28,600 |
| 2023/01/23 | 1,647.0 | 1,675.0 | 1,641.0 | 1,675.0 | 1,675.0 | 48,400 |
| 2023/01/20 | 1,622.0 | 1,644.0 | 1,618.0 | 1,635.0 | 1,635.0 | 19,600 |
| 2023/01/19 | 1,628.0 | 1,636.0 | 1,622.0 | 1,622.0 | 1,622.0 | 21,300 |
| 2023/01/18 | 1,595.0 | 1,631.0 | 1,590.0 | 1,629.0 | 1,629.0 | 37,800 |
| 2023/01/17 | 1,598.0 | 1,613.0 | 1,590.0 | 1,607.0 | 1,607.0 | 17,500 |
| 2023/01/16 | 1,585.0 | 1,603.0 | 1,576.0 | 1,585.0 | 1,585.0 | 15,600 |
| 2023/01/13 | 1,578.0 | 1,612.0 | 1,577.0 | 1,597.0 | 1,597.0 | 23,400 |
| 2023/01/12 | 1,607.0 | 1,607.0 | 1,596.0 | 1,602.0 | 1,602.0 | 15,500 |
| 2023/01/11 | 1,583.0 | 1,614.0 | 1,583.0 | 1,604.0 | 1,604.0 | 19,100 |
| 2023/01/10 | 1,577.0 | 1,596.0 | 1,577.0 | 1,590.0 | 1,590.0 | 29,500 |
| 2023/01/06 | 1,568.0 | 1,578.0 | 1,554.0 | 1,570.0 | 1,570.0 | 18,900 |
| 2023/01/05 | 1,570.0 | 1,587.0 | 1,554.0 | 1,568.0 | 1,568.0 | 29,300 |
| 2023/01/04 | 1,577.0 | 1,579.0 | 1,554.0 | 1,554.0 | 1,554.0 | 28,800 |
| 2022/12/30 | 1,564.0 | 1,587.0 | 1,556.0 | 1,578.0 | 1,578.0 | 40,400 |
| 2022/12/29 | 1,523.0 | 1,558.0 | 1,523.0 | 1,547.0 | 1,547.0 | 96,200 |
| 2022/12/28 | 1,547.0 | 1,567.0 | 1,527.0 | 1,565.0 | 1,565.0 | 181,900 |
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。
