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
2025-12-05	2,091	2,093	2,090	2,091	28,400	2,091
2025-12-04	2,090	2,091	2,090	2,090	17,000	2,090
2025-12-03	2,090	2,091	2,090	2,090	7,600	2,090
2025-12-02	2,090	2,091	2,090	2,090	9,600	2,090
2025-12-01	2,090	2,091	2,090	2,090	5,800	2,090
2025-11-28	2,090	2,091	2,090	2,091	31,300	2,091
2025-11-27	2,090	2,091	2,090	2,090	11,700	2,090
2025-11-26	2,091	2,091	2,090	2,090	25,500	2,090
2025-11-25	2,092	2,094	2,090	2,091	15,500	2,091
2025-11-21	2,090	2,094	2,090	2,092	36,600	2,092
2025-11-20	2,091	2,093	2,090	2,091	45,600	2,091
2025-11-19	2,090	2,091	2,090	2,090	83,500	2,090
2025-11-18	2,090	2,093	2,090	2,090	63,500	2,090
2025-11-17	2,090	2,092	2,090	2,091	58,000	2,091
2025-11-14	2,090	2,092	2,090	2,090	18,300	2,090
2025-11-13	2,091	2,091	2,090	2,090	5,200	2,090
2025-11-12	2,091	2,092	2,086	2,091	20,900	2,091
2025-11-11	2,090	2,091	2,089	2,091	16,300	2,091
2025-11-10	2,090	2,091	2,090	2,091	14,300	2,091
2025-11-07	2,090	2,091	2,090	2,090	16,500	2,090
2025-11-06	2,090	2,090	2,089	2,089	16,800	2,089
2025-11-05	2,090	2,090	2,089	2,089	16,700	2,089
2025-11-04	2,089	2,090	2,089	2,090	22,700	2,090
2025-10-31	2,090	2,090	2,089	2,089	25,800	2,089
2025-10-30	2,090	2,090	2,089	2,089	20,900	2,089
2025-10-29	2,090	2,091	2,089	2,090	40,900	2,090
2025-10-28	2,089	2,090	2,089	2,089	20,500	2,089
2025-10-27	2,091	2,091	2,089	2,090	27,000	2,090
2025-10-24	2,089	2,090	2,089	2,090	43,500	2,090
2025-10-23	2,089	2,090	2,089	2,089	9,100	2,089
2025-10-22	2,089	2,091	2,089	2,089	13,200	2,089
2025-10-21	2,090	2,091	2,089	2,091	51,300	2,091
2025-10-20	2,090	2,090	2,089	2,090	35,900	2,090
2025-10-17	2,089	2,090	2,089	2,089	27,900	2,089
2025-10-16	2,090	2,090	2,089	2,089	18,800	2,089
2025-10-15	2,090	2,090	2,089	2,090	44,300	2,090
2025-10-14	2,089	2,091	2,089	2,089	84,700	2,089
2025-10-10	2,089	2,091	2,088	2,088	38,300	2,088
2025-10-09	2,088	2,089	2,088	2,088	101,900	2,088
2025-10-08	2,088	2,089	2,088	2,089	20,800	2,089
2025-10-07	2,089	2,090	2,088	2,089	18,300	2,089
2025-10-06	2,088	2,091	2,086	2,089	54,800	2,089
2025-10-03	2,088	2,093	2,088	2,089	40,500	2,089
2025-10-02	2,089	2,093	2,088	2,088	45,600	2,088
2025-10-01	2,088	2,092	2,086	2,087	112,600	2,087
2025-09-30	2,087	2,089	2,087	2,088	132,600	2,088
2025-09-29	2,087	2,090	2,087	2,087	645,700	2,087
2025-09-26	2,088	2,089	2,086	2,088	63,400	2,088
2025-09-25	2,088	2,088	2,087	2,088	44,100	2,088
2025-09-24	2,086	2,088	2,086	2,086	59,400	2,086
2025-09-22	2,086	2,088	2,085	2,085	37,100	2,085
2025-09-19	2,086	2,088	2,086	2,086	47,600	2,086
2025-09-18	2,087	2,088	2,085	2,085	28,300	2,085
2025-09-17	2,082	2,088	2,081	2,088	59,800	2,088
2025-09-16	2,079	2,090	2,079	2,086	91,200	2,086
2025-09-12	2,091	2,095	2,086	2,091	64,300	2,091
2025-09-11	2,096	2,097	2,096	2,096	70,700	2,096
2025-09-10	2,096	2,097	2,096	2,096	47,300	2,096
2025-09-09	2,096	2,098	2,096	2,096	62,800	2,096
2025-09-08	2,096	2,097	2,096	2,096	101,500	2,096
2025-09-05	2,096	2,097	2,096	2,096	34,800	2,096
2025-09-04	2,095	2,097	2,095	2,097	118,400	2,097
2025-09-03	2,094	2,096	2,094	2,095	189,500	2,095
2025-09-02	2,095	2,095	2,094	2,094	77,300	2,094
2025-09-01	2,094	2,095	2,094	2,095	76,400	2,095
2025-08-29	2,094	2,095	2,094	2,095	71,000	2,095
2025-08-28	2,094	2,095	2,094	2,094	69,600	2,094
2025-08-27	2,094	2,095	2,094	2,094	68,300	2,094
2025-08-26	2,094	2,096	2,094	2,094	251,100	2,094
2025-08-25	2,094	2,095	2,094	2,094	158,400	2,094
2025-08-22	2,094	2,095	2,094	2,094	99,600	2,094
2025-08-21	2,094	2,095	2,094	2,094	191,300	2,094
2025-08-20	2,094	2,097	2,094	2,094	233,000	2,094
2025-08-19	2,095	2,096	2,094	2,094	151,600	2,094
2025-08-18	2,094	2,096	2,093	2,095	190,600	2,095
2025-08-15	2,091	2,095	2,089	2,089	105,600	2,089
2025-08-14	2,095	2,095	2,089	2,095	52,500	2,095
2025-08-13	2,089	2,099	2,088	2,098	274,500	2,098
2025-08-12	2,087	2,091	2,087	2,091	162,900	2,091
2025-08-08	2,087	2,089	2,085	2,088	54,800	2,088
2025-08-07	2,089	2,091	2,078	2,087	293,400	2,087
2025-08-06	2,091	2,094	2,088	2,088	74,900	2,088
2025-08-05	2,090	2,095	2,090	2,092	118,800	2,092
2025-08-04	2,088	2,094	2,088	2,092	144,000	2,092
2025-08-01	2,086	2,090	2,085	2,088	118,100	2,088
2025-07-31	2,086	2,088	2,083	2,084	86,700	2,084
2025-07-30	2,080	2,085	2,079	2,084	217,600	2,084
2025-07-29	2,078	2,081	2,077	2,081	86,800	2,081
2025-07-28	2,079	2,080	2,077	2,077	157,900	2,077
2025-07-25	2,079	2,081	2,079	2,079	141,700	2,079
2025-07-24	2,080	2,081	2,079	2,079	137,700	2,079
2025-07-23	2,080	2,082	2,079	2,080	156,800	2,080
2025-07-22	2,082	2,082	2,080	2,080	175,600	2,080
2025-07-18	2,082	2,083	2,081	2,083	54,500	2,083
2025-07-17	2,081	2,082	2,080	2,081	109,500	2,081
2025-07-16	2,081	2,082	2,081	2,081	87,900	2,081
2025-07-15	2,080	2,082	2,080	2,082	176,600	2,082
2025-07-14	2,082	2,082	2,081	2,081	325,200	2,081
2025-07-11	2,082	2,083	2,081	2,082	76,500	2,082
2025-07-10	2,083	2,083	2,081	2,082	94,700	2,082
2025-07-09	2,082	2,083	2,081	2,081	97,200	2,081
2025-07-08	2,082	2,083	2,081	2,082	96,800	2,082
2025-07-07	2,081	2,083	2,081	2,081	150,900	2,081
2025-07-04	2,082	2,083	2,081	2,081	242,500	2,081
2025-07-03	2,081	2,082	2,081	2,081	113,200	2,081
2025-07-02	2,081	2,082	2,081	2,081	116,200	2,081
2025-07-01	2,081	2,082	2,081	2,081	165,600	2,081
2025-06-30	2,081	2,082	2,081	2,081	128,000	2,081
2025-06-27	2,082	2,083	2,081	2,081	205,800	2,081
2025-06-26	2,082	2,083	2,082	2,082	105,500	2,082
2025-06-25	2,082	2,083	2,082	2,083	140,200	2,083
2025-06-24	2,082	2,083	2,082	2,082	123,900	2,082
2025-06-23	2,082	2,083	2,081	2,082	398,700	2,082
2025-06-20	2,082	2,083	2,082	2,082	431,500	2,082
2025-06-19	2,082	2,083	2,081	2,083	428,900	2,083
2025-06-18	2,085	2,086	2,080	2,082	1,093,900	2,082
2025-06-17	1,931	1,931	1,931	1,931	45,100	1,931
2025-06-16	1,540	1,549	1,525	1,531	49,500	1,531
2025-06-13	1,551	1,558	1,530	1,537	65,300	1,537
2025-06-12	1,558	1,577	1,549	1,555	49,100	1,555
2025-06-11	1,545	1,560	1,543	1,556	33,300	1,556
2025-06-10	1,544	1,559	1,543	1,549	41,100	1,549
2025-06-09	1,572	1,572	1,540	1,544	62,300	1,544
2025-06-06	1,550	1,575	1,550	1,565	83,200	1,565
2025-06-05	1,547	1,569	1,547	1,563	64,800	1,563
2025-06-04	1,552	1,568	1,547	1,559	26,800	1,559
2025-06-03	1,565	1,583	1,553	1,556	36,300	1,556
2025-06-02	1,565	1,600	1,561	1,571	63,500	1,571
2025-05-30	1,536	1,564	1,530	1,560	32,000	1,560
2025-05-29	1,559	1,570	1,545	1,558	65,300	1,558
2025-05-28	1,536	1,566	1,519	1,555	95,700	1,555
2025-05-27	1,524	1,540	1,505	1,521	57,200	1,521
2025-05-26	1,518	1,540	1,513	1,524	76,100	1,524
2025-05-23	1,509	1,520	1,501	1,514	102,600	1,514
2025-05-22	1,496	1,522	1,490	1,500	66,400	1,500
2025-05-21	1,508	1,515	1,498	1,510	57,700	1,510
2025-05-20	1,490	1,507	1,478	1,483	76,700	1,483
2025-05-19	1,489	1,520	1,483	1,514	135,900	1,514
2025-05-16	1,590	1,695	1,550	1,569	183,500	1,569
2025-05-15	1,591	1,627	1,552	1,598	90,300	1,598
2025-05-14	1,590	1,590	1,535	1,563	32,700	1,563
2025-05-13	1,582	1,595	1,571	1,582	28,500	1,582
2025-05-12	1,581	1,634	1,581	1,597	62,700	1,597
2025-05-09	1,554	1,600	1,511	1,550	97,600	1,550
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

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日