3688 (株)CARTA HOLDINGS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,508 | 1,559 | 1,506 | 1,544 | 37,700 | 1,544 |
| 2025-05-07 | 1,497 | 1,580 | 1,488 | 1,508 | 76,500 | 1,508 |
| 2025-05-02 | 1,510 | 1,569 | 1,474 | 1,491 | 41,100 | 1,491 |
| 2025-05-01 | 1,530 | 1,530 | 1,503 | 1,510 | 12,900 | 1,510 |
| 2025-04-30 | 1,528 | 1,528 | 1,508 | 1,517 | 15,500 | 1,517 |
| 2025-04-28 | 1,547 | 1,554 | 1,511 | 1,511 | 24,100 | 1,511 |
| 2025-04-25 | 1,570 | 1,570 | 1,515 | 1,537 | 33,000 | 1,537 |
| 2025-04-24 | 1,546 | 1,547 | 1,522 | 1,530 | 13,000 | 1,530 |
| 2025-04-23 | 1,560 | 1,568 | 1,546 | 1,558 | 14,400 | 1,558 |
| 2025-04-22 | 1,538 | 1,551 | 1,535 | 1,550 | 14,500 | 1,550 |
| 2025-04-21 | 1,510 | 1,540 | 1,509 | 1,521 | 15,200 | 1,521 |
| 2025-04-18 | 1,475 | 1,510 | 1,475 | 1,510 | 22,000 | 1,510 |
| 2025-04-17 | 1,474 | 1,474 | 1,460 | 1,471 | 4,400 | 1,471 |
| 2025-04-16 | 1,451 | 1,477 | 1,451 | 1,474 | 14,700 | 1,474 |
| 2025-04-15 | 1,460 | 1,460 | 1,433 | 1,441 | 12,500 | 1,441 |
| 2025-04-14 | 1,450 | 1,466 | 1,435 | 1,443 | 20,900 | 1,443 |
| 2025-04-11 | 1,411 | 1,449 | 1,400 | 1,447 | 17,500 | 1,447 |
| 2025-04-10 | 1,448 | 1,453 | 1,423 | 1,441 | 20,800 | 1,441 |
| 2025-04-09 | 1,388 | 1,399 | 1,364 | 1,376 | 29,100 | 1,376 |
| 2025-04-08 | 1,380 | 1,434 | 1,375 | 1,418 | 24,200 | 1,418 |
| 2025-04-07 | 1,311 | 1,362 | 1,284 | 1,326 | 59,300 | 1,326 |
| 2025-04-04 | 1,425 | 1,445 | 1,393 | 1,413 | 39,500 | 1,413 |
| 2025-04-03 | 1,437 | 1,486 | 1,420 | 1,455 | 30,400 | 1,455 |
| 2025-04-02 | 1,518 | 1,518 | 1,486 | 1,490 | 15,200 | 1,490 |
| 2025-04-01 | 1,514 | 1,518 | 1,504 | 1,509 | 13,500 | 1,509 |
| 2025-03-31 | 1,495 | 1,502 | 1,478 | 1,489 | 17,000 | 1,489 |
| 2025-03-28 | 1,526 | 1,530 | 1,507 | 1,518 | 27,900 | 1,518 |
| 2025-03-27 | 1,492 | 1,527 | 1,492 | 1,527 | 113,800 | 1,527 |
| 2025-03-26 | 1,490 | 1,512 | 1,483 | 1,510 | 133,800 | 1,510 |
| 2025-03-25 | 1,456 | 1,496 | 1,448 | 1,490 | 143,000 | 1,490 |
| 2025-03-24 | 1,429 | 1,458 | 1,408 | 1,442 | 149,000 | 1,442 |
| 2025-03-21 | 1,430 | 1,440 | 1,405 | 1,423 | 89,200 | 1,423 |
| 2025-03-19 | 1,430 | 1,435 | 1,423 | 1,432 | 13,600 | 1,432 |
| 2025-03-18 | 1,410 | 1,433 | 1,410 | 1,429 | 18,200 | 1,429 |
| 2025-03-17 | 1,410 | 1,421 | 1,405 | 1,414 | 17,300 | 1,414 |
| 2025-03-14 | 1,386 | 1,408 | 1,386 | 1,396 | 28,400 | 1,396 |
| 2025-03-13 | 1,410 | 1,417 | 1,397 | 1,399 | 28,000 | 1,399 |
| 2025-03-12 | 1,431 | 1,434 | 1,412 | 1,412 | 20,500 | 1,412 |
| 2025-03-11 | 1,451 | 1,467 | 1,407 | 1,430 | 21,700 | 1,430 |
| 2025-03-10 | 1,486 | 1,486 | 1,455 | 1,461 | 10,700 | 1,461 |
| 2025-03-07 | 1,477 | 1,497 | 1,471 | 1,490 | 13,800 | 1,490 |
| 2025-03-06 | 1,484 | 1,497 | 1,482 | 1,497 | 16,300 | 1,497 |
| 2025-03-05 | 1,466 | 1,479 | 1,466 | 1,473 | 9,800 | 1,473 |
| 2025-03-04 | 1,484 | 1,484 | 1,448 | 1,458 | 12,800 | 1,458 |
| 2025-03-03 | 1,420 | 1,483 | 1,420 | 1,483 | 17,200 | 1,483 |
| 2025-02-28 | 1,433 | 1,454 | 1,414 | 1,414 | 12,200 | 1,414 |
| 2025-02-27 | 1,438 | 1,444 | 1,427 | 1,431 | 210,000 | 1,431 |
| 2025-02-26 | 1,425 | 1,439 | 1,416 | 1,431 | 11,900 | 1,431 |
| 2025-02-25 | 1,433 | 1,446 | 1,431 | 1,432 | 18,100 | 1,432 |
| 2025-02-21 | 1,446 | 1,460 | 1,442 | 1,442 | 7,800 | 1,442 |
| 2025-02-20 | 1,454 | 1,466 | 1,441 | 1,445 | 9,000 | 1,445 |
| 2025-02-19 | 1,482 | 1,482 | 1,461 | 1,461 | 8,800 | 1,461 |
| 2025-02-18 | 1,502 | 1,502 | 1,487 | 1,496 | 5,900 | 1,496 |
| 2025-02-17 | 1,510 | 1,522 | 1,488 | 1,502 | 16,800 | 1,502 |
| 2025-02-14 | 1,484 | 1,520 | 1,473 | 1,513 | 28,400 | 1,513 |
| 2025-02-13 | 1,480 | 1,489 | 1,466 | 1,487 | 18,600 | 1,487 |
| 2025-02-12 | 1,470 | 1,480 | 1,460 | 1,473 | 11,000 | 1,473 |
| 2025-02-10 | 1,451 | 1,470 | 1,451 | 1,470 | 11,800 | 1,470 |
| 2025-02-07 | 1,429 | 1,468 | 1,429 | 1,463 | 23,600 | 1,463 |
| 2025-02-06 | 1,430 | 1,434 | 1,420 | 1,429 | 3,100 | 1,429 |
| 2025-02-05 | 1,403 | 1,436 | 1,400 | 1,418 | 18,500 | 1,418 |
| 2025-02-04 | 1,398 | 1,410 | 1,382 | 1,382 | 5,700 | 1,382 |
| 2025-02-03 | 1,405 | 1,423 | 1,385 | 1,385 | 15,500 | 1,385 |
| 2025-01-31 | 1,437 | 1,437 | 1,415 | 1,420 | 7,400 | 1,420 |
| 2025-01-30 | 1,422 | 1,435 | 1,420 | 1,435 | 11,100 | 1,435 |
| 2025-01-29 | 1,422 | 1,440 | 1,421 | 1,421 | 9,800 | 1,421 |
| 2025-01-28 | 1,413 | 1,437 | 1,413 | 1,437 | 21,100 | 1,437 |
| 2025-01-27 | 1,402 | 1,414 | 1,402 | 1,404 | 13,400 | 1,404 |
| 2025-01-24 | 1,381 | 1,396 | 1,380 | 1,392 | 17,600 | 1,392 |
| 2025-01-23 | 1,375 | 1,376 | 1,364 | 1,373 | 7,500 | 1,373 |
| 2025-01-22 | 1,372 | 1,377 | 1,345 | 1,368 | 19,400 | 1,368 |
| 2025-01-21 | 1,351 | 1,373 | 1,350 | 1,363 | 11,300 | 1,363 |
| 2025-01-20 | 1,354 | 1,368 | 1,353 | 1,353 | 7,800 | 1,353 |
| 2025-01-17 | 1,354 | 1,366 | 1,350 | 1,354 | 8,200 | 1,354 |
| 2025-01-16 | 1,365 | 1,375 | 1,365 | 1,366 | 5,300 | 1,366 |
| 2025-01-15 | 1,346 | 1,370 | 1,346 | 1,360 | 7,700 | 1,360 |
| 2025-01-14 | 1,350 | 1,362 | 1,345 | 1,346 | 16,300 | 1,346 |
| 2025-01-10 | 1,352 | 1,362 | 1,351 | 1,352 | 6,800 | 1,352 |
| 2025-01-09 | 1,356 | 1,361 | 1,351 | 1,352 | 14,500 | 1,352 |
| 2025-01-08 | 1,373 | 1,373 | 1,358 | 1,358 | 14,000 | 1,358 |
| 2025-01-07 | 1,375 | 1,377 | 1,357 | 1,376 | 21,800 | 1,376 |
| 2025-01-06 | 1,391 | 1,391 | 1,370 | 1,370 | 25,000 | 1,370 |
分割・併合履歴 ： なし