---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) |
|---|---|---|---|---|---|---|
| 2021/05/12 | 1,480.0 | 1,487.0 | 1,431.0 | 1,437.0 | 1,437.0 | 78,500 |
| 2021/05/11 | 1,523.0 | 1,529.0 | 1,474.0 | 1,478.0 | 1,478.0 | 65,700 |
| 2021/05/10 | 1,511.0 | 1,537.0 | 1,500.0 | 1,520.0 | 1,520.0 | 53,800 |
| 2021/05/07 | 1,517.0 | 1,524.0 | 1,495.0 | 1,511.0 | 1,511.0 | 90,900 |
| 2021/05/06 | 1,513.0 | 1,517.0 | 1,486.0 | 1,495.0 | 1,495.0 | 73,600 |
| 2021/04/30 | 1,498.0 | 1,550.0 | 1,487.0 | 1,528.0 | 1,528.0 | 99,900 |
| 2021/04/28 | 1,513.0 | 1,513.0 | 1,468.0 | 1,480.0 | 1,480.0 | 50,500 |
| 2021/04/27 | 1,498.0 | 1,541.0 | 1,495.0 | 1,522.0 | 1,522.0 | 184,400 |
| 2021/04/26 | 1,495.0 | 1,503.0 | 1,452.0 | 1,473.0 | 1,473.0 | 82,000 |
| 2021/04/23 | 1,487.0 | 1,517.0 | 1,471.0 | 1,498.0 | 1,498.0 | 185,800 |
| 2021/04/22 | 1,466.0 | 1,501.0 | 1,460.0 | 1,487.0 | 1,487.0 | 142,500 |
| 2021/04/21 | 1,448.0 | 1,454.0 | 1,432.0 | 1,438.0 | 1,438.0 | 64,500 |
| 2021/04/20 | 1,488.0 | 1,488.0 | 1,451.0 | 1,452.0 | 1,452.0 | 58,200 |
| 2021/04/19 | 1,494.0 | 1,497.0 | 1,483.0 | 1,489.0 | 1,489.0 | 38,600 |
| 2021/04/16 | 1,500.0 | 1,503.0 | 1,487.0 | 1,494.0 | 1,494.0 | 39,800 |
| 2021/04/15 | 1,511.0 | 1,518.0 | 1,470.0 | 1,495.0 | 1,495.0 | 81,300 |
| 2021/04/14 | 1,532.0 | 1,532.0 | 1,509.0 | 1,518.0 | 1,518.0 | 44,900 |
| 2021/04/13 | 1,540.0 | 1,540.0 | 1,520.0 | 1,529.0 | 1,529.0 | 45,300 |
| 2021/04/12 | 1,543.0 | 1,543.0 | 1,502.0 | 1,529.0 | 1,529.0 | 55,200 |
| 2021/04/09 | 1,536.0 | 1,552.0 | 1,520.0 | 1,533.0 | 1,533.0 | 98,500 |
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。
