---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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,545.0 | 1,560.0 | 1,543.0 | 1,556.0 | 1,556.0 | 33,300 |
| 2025/06/10 | 1,544.0 | 1,559.0 | 1,543.0 | 1,549.0 | 1,549.0 | 41,100 |
| 2025/06/09 | 1,572.0 | 1,572.0 | 1,540.0 | 1,544.0 | 1,544.0 | 62,300 |
| 2025/06/06 | 1,550.0 | 1,575.0 | 1,550.0 | 1,565.0 | 1,565.0 | 83,200 |
| 2025/06/05 | 1,547.0 | 1,569.0 | 1,547.0 | 1,563.0 | 1,563.0 | 64,800 |
| 2025/06/04 | 1,552.0 | 1,568.0 | 1,547.0 | 1,559.0 | 1,559.0 | 26,800 |
| 2025/06/03 | 1,565.0 | 1,583.0 | 1,553.0 | 1,556.0 | 1,556.0 | 36,300 |
| 2025/06/02 | 1,565.0 | 1,600.0 | 1,561.0 | 1,571.0 | 1,571.0 | 63,500 |
| 2025/05/30 | 1,536.0 | 1,564.0 | 1,530.0 | 1,560.0 | 1,560.0 | 32,000 |
| 2025/05/29 | 1,559.0 | 1,570.0 | 1,545.0 | 1,558.0 | 1,558.0 | 65,300 |
| 2025/05/28 | 1,536.0 | 1,566.0 | 1,519.0 | 1,555.0 | 1,555.0 | 95,700 |
| 2025/05/27 | 1,524.0 | 1,540.0 | 1,505.0 | 1,521.0 | 1,521.0 | 57,200 |
| 2025/05/26 | 1,518.0 | 1,540.0 | 1,513.0 | 1,524.0 | 1,524.0 | 76,100 |
| 2025/05/23 | 1,509.0 | 1,520.0 | 1,501.0 | 1,514.0 | 1,514.0 | 102,600 |
| 2025/05/22 | 1,496.0 | 1,522.0 | 1,490.0 | 1,500.0 | 1,500.0 | 66,400 |
| 2025/05/21 | 1,508.0 | 1,515.0 | 1,498.0 | 1,510.0 | 1,510.0 | 57,700 |
| 2025/05/20 | 1,490.0 | 1,507.0 | 1,478.0 | 1,483.0 | 1,483.0 | 76,700 |
| 2025/05/19 | 1,489.0 | 1,520.0 | 1,483.0 | 1,514.0 | 1,514.0 | 135,900 |
| 2025/05/16 | 1,590.0 | 1,695.0 | 1,550.0 | 1,569.0 | 1,569.0 | 183,500 |
| 2025/05/15 | 1,591.0 | 1,627.0 | 1,552.0 | 1,598.0 | 1,598.0 | 90,300 |
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。
