---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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 1,250.0 | 1,279.0 | 1,247.0 | 1,277.0 | 1,277.0 | 51,500 |
| 2020/07/10 | 1,258.0 | 1,260.0 | 1,232.0 | 1,233.0 | 1,233.0 | 51,900 |
| 2020/07/09 | 1,269.0 | 1,297.0 | 1,251.0 | 1,264.0 | 1,264.0 | 56,200 |
| 2020/07/08 | 1,265.0 | 1,289.0 | 1,252.0 | 1,269.0 | 1,269.0 | 81,300 |
| 2020/07/07 | 1,280.0 | 1,306.0 | 1,257.0 | 1,269.0 | 1,269.0 | 73,200 |
| 2020/07/06 | 1,299.0 | 1,310.0 | 1,267.0 | 1,278.0 | 1,278.0 | 62,900 |
| 2020/07/03 | 1,306.0 | 1,332.0 | 1,287.0 | 1,292.0 | 1,292.0 | 47,300 |
| 2020/07/02 | 1,310.0 | 1,325.0 | 1,282.0 | 1,306.0 | 1,306.0 | 136,700 |
| 2020/07/01 | 1,342.0 | 1,363.0 | 1,312.0 | 1,312.0 | 1,312.0 | 105,200 |
| 2020/06/30 | 1,415.0 | 1,446.0 | 1,362.0 | 1,362.0 | 1,362.0 | 125,200 |
| 2020/06/29 | 1,362.0 | 1,428.0 | 1,351.0 | 1,367.0 | 1,367.0 | 270,300 |
| 2020/06/26 | 1,404.0 | 1,423.0 | 1,357.0 | 1,370.0 | 1,370.0 | 310,900 |
| 2020/06/25 | 1,346.0 | 1,357.0 | 1,306.0 | 1,318.0 | 1,318.0 | 160,700 |
| 2020/06/24 | 1,342.0 | 1,360.0 | 1,334.0 | 1,349.0 | 1,349.0 | 174,100 |
| 2020/06/23 | 1,322.0 | 1,358.0 | 1,320.0 | 1,339.0 | 1,339.0 | 160,000 |
| 2020/06/22 | 1,347.0 | 1,349.0 | 1,311.0 | 1,322.0 | 1,322.0 | 88,700 |
| 2020/06/19 | 1,338.0 | 1,358.0 | 1,301.0 | 1,336.0 | 1,336.0 | 187,000 |
| 2020/06/18 | 1,271.0 | 1,368.0 | 1,201.0 | 1,342.0 | 1,342.0 | 347,400 |
| 2020/06/17 | 1,172.0 | 1,281.0 | 1,172.0 | 1,270.0 | 1,270.0 | 299,300 |
| 2020/06/16 | 1,108.0 | 1,204.0 | 1,105.0 | 1,171.0 | 1,171.0 | 273,400 |
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。
