---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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 1,239.0 | 1,246.0 | 1,222.0 | 1,237.0 | 1,237.0 | 106,300 |
| 2018/02/21 | 1,248.0 | 1,262.0 | 1,230.0 | 1,248.0 | 1,248.0 | 93,000 |
| 2018/02/20 | 1,244.0 | 1,254.0 | 1,219.0 | 1,251.0 | 1,251.0 | 174,800 |
| 2018/02/19 | 1,202.0 | 1,260.0 | 1,198.0 | 1,245.0 | 1,245.0 | 300,700 |
| 2018/02/16 | 1,190.0 | 1,206.0 | 1,174.0 | 1,184.0 | 1,184.0 | 206,900 |
| 2018/02/15 | 1,180.0 | 1,207.0 | 1,169.0 | 1,191.0 | 1,191.0 | 141,900 |
| 2018/02/14 | 1,182.0 | 1,207.0 | 1,148.0 | 1,167.0 | 1,167.0 | 204,600 |
| 2018/02/13 | 1,207.0 | 1,211.0 | 1,183.0 | 1,188.0 | 1,188.0 | 198,900 |
| 2018/02/09 | 1,142.0 | 1,190.0 | 1,140.0 | 1,189.0 | 1,189.0 | 259,300 |
| 2018/02/08 | 1,173.0 | 1,220.0 | 1,173.0 | 1,207.0 | 1,207.0 | 353,800 |
| 2018/02/07 | 1,239.0 | 1,261.0 | 1,173.0 | 1,180.0 | 1,180.0 | 430,700 |
| 2018/02/06 | 1,216.0 | 1,235.0 | 1,143.0 | 1,201.0 | 1,201.0 | 868,700 |
| 2018/02/05 | 1,300.0 | 1,304.0 | 1,247.0 | 1,261.0 | 1,261.0 | 572,200 |
| 2018/02/02 | 1,342.0 | 1,351.0 | 1,310.0 | 1,327.0 | 1,327.0 | 601,600 |
| 2018/02/01 | 1,477.0 | 1,486.0 | 1,356.0 | 1,364.0 | 1,364.0 | 1,018,000 |
| 2018/01/31 | 1,501.0 | 1,511.0 | 1,458.0 | 1,490.0 | 1,490.0 | 386,300 |
| 2018/01/30 | 1,500.0 | 1,500.0 | 1,451.0 | 1,480.0 | 1,480.0 | 441,500 |
| 2018/01/29 | 1,460.0 | 1,504.0 | 1,460.0 | 1,491.0 | 1,491.0 | 348,800 |
| 2018/01/26 | 1,466.0 | 1,471.0 | 1,444.0 | 1,460.0 | 1,460.0 | 248,300 |
| 2018/01/25 | 1,488.0 | 1,512.0 | 1,459.0 | 1,463.0 | 1,463.0 | 230,500 |
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。
