3688 (株)CARTA HOLDINGS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,336	1,338	1,329	1,333	229,700	1,333
2023-06-08	1,334	1,339	1,324	1,329	52,400	1,329
2023-06-07	1,350	1,350	1,334	1,334	73,600	1,334
2023-06-06	1,336	1,344	1,333	1,344	56,300	1,344
2023-06-05	1,335	1,337	1,331	1,336	90,900	1,336
2023-06-02	1,305	1,321	1,305	1,321	73,000	1,321
2023-06-01	1,301	1,306	1,299	1,303	40,200	1,303
2023-05-31	1,311	1,314	1,301	1,303	53,700	1,303
2023-05-30	1,324	1,327	1,303	1,320	57,800	1,320
2023-05-29	1,327	1,327	1,318	1,325	59,000	1,325
2023-05-26	1,325	1,325	1,313	1,313	55,200	1,313
2023-05-25	1,343	1,343	1,324	1,325	65,100	1,325
2023-05-24	1,350	1,360	1,342	1,343	35,400	1,343
2023-05-23	1,365	1,369	1,350	1,351	52,300	1,351
2023-05-22	1,362	1,365	1,356	1,365	90,300	1,365
2023-05-19	1,358	1,360	1,340	1,360	64,200	1,360
2023-05-18	1,377	1,377	1,356	1,356	154,500	1,356
2023-05-17	1,398	1,398	1,378	1,378	51,000	1,378
2023-05-16	1,431	1,432	1,391	1,393	49,100	1,393
2023-05-15	1,440	1,440	1,427	1,429	24,900	1,429
2023-05-12	1,458	1,462	1,446	1,455	19,300	1,455
2023-05-11	1,463	1,465	1,458	1,464	19,400	1,464
2023-05-10	1,474	1,474	1,465	1,468	17,900	1,468
2023-05-09	1,469	1,477	1,467	1,474	30,200	1,474
2023-05-08	1,465	1,466	1,461	1,466	21,600	1,466
2023-05-02	1,463	1,463	1,456	1,463	22,300	1,463
2023-05-01	1,459	1,460	1,455	1,460	25,800	1,460
2023-04-28	1,436	1,448	1,436	1,448	29,500	1,448
2023-04-27	1,424	1,436	1,423	1,436	25,600	1,436
2023-04-26	1,434	1,434	1,413	1,422	20,500	1,422
2023-04-25	1,444	1,447	1,436	1,439	33,500	1,439
2023-04-24	1,428	1,436	1,425	1,434	32,800	1,434
2023-04-21	1,433	1,433	1,420	1,424	25,000	1,424
2023-04-20	1,435	1,438	1,433	1,438	18,800	1,438
2023-04-19	1,437	1,438	1,428	1,436	20,800	1,436
2023-04-18	1,430	1,439	1,428	1,437	30,500	1,437
2023-04-17	1,405	1,441	1,405	1,420	64,700	1,420
2023-04-14	1,393	1,395	1,386	1,395	34,700	1,395
2023-04-13	1,383	1,385	1,377	1,383	23,500	1,383
2023-04-12	1,388	1,390	1,379	1,383	18,800	1,383
2023-04-11	1,385	1,388	1,380	1,383	24,000	1,383
2023-04-10	1,388	1,388	1,372	1,378	35,200	1,378
2023-04-07	1,391	1,399	1,383	1,386	24,000	1,386
2023-04-06	1,402	1,402	1,384	1,391	54,700	1,391
2023-04-05	1,433	1,433	1,410	1,411	26,600	1,411
2023-04-04	1,448	1,450	1,437	1,438	32,100	1,438
2023-04-03	1,444	1,447	1,431	1,445	107,700	1,445
2023-03-31	1,430	1,436	1,424	1,435	48,600	1,435
2023-03-30	1,418	1,419	1,404	1,419	57,900	1,419
2023-03-29	1,387	1,416	1,384	1,404	245,700	1,404
2023-03-28	1,399	1,399	1,372	1,376	176,700	1,376
2023-03-27	1,417	1,420	1,396	1,399	165,700	1,399
2023-03-24	1,413	1,416	1,400	1,416	61,100	1,416
2023-03-23	1,402	1,403	1,389	1,401	89,000	1,401
2023-03-22	1,410	1,418	1,403	1,414	30,000	1,414
2023-03-20	1,407	1,424	1,392	1,405	38,400	1,405
2023-03-17	1,393	1,410	1,393	1,407	42,900	1,407
2023-03-16	1,398	1,401	1,372	1,387	57,400	1,387
2023-03-15	1,445	1,450	1,411	1,417	36,700	1,417
2023-03-14	1,446	1,451	1,412	1,415	58,200	1,415
2023-03-13	1,465	1,469	1,436	1,453	50,600	1,453
2023-03-10	1,490	1,501	1,474	1,474	43,400	1,474
2023-03-09	1,500	1,512	1,497	1,509	51,600	1,509
2023-03-08	1,493	1,500	1,491	1,499	28,700	1,499
2023-03-07	1,500	1,501	1,493	1,497	23,500	1,497
2023-03-06	1,514	1,515	1,491	1,500	27,500	1,500
2023-03-03	1,512	1,512	1,498	1,507	29,100	1,507
2023-03-02	1,493	1,504	1,482	1,491	19,600	1,491
2023-03-01	1,504	1,504	1,474	1,485	27,000	1,485
2023-02-28	1,496	1,514	1,490	1,494	30,300	1,494
2023-02-27	1,465	1,505	1,465	1,496	46,600	1,496
2023-02-24	1,456	1,468	1,451	1,455	32,300	1,455
2023-02-22	1,446	1,453	1,444	1,444	30,000	1,444
2023-02-21	1,452	1,463	1,451	1,451	24,700	1,451
2023-02-20	1,460	1,468	1,452	1,452	30,300	1,452
2023-02-17	1,482	1,482	1,462	1,462	25,000	1,462
2023-02-16	1,496	1,508	1,467	1,482	50,000	1,482
2023-02-15	1,542	1,551	1,488	1,488	62,000	1,488
2023-02-14	1,566	1,574	1,516	1,523	80,100	1,523
2023-02-13	1,646	1,664	1,639	1,646	23,000	1,646
2023-02-10	1,653	1,673	1,651	1,655	15,100	1,655
2023-02-09	1,661	1,673	1,658	1,669	11,000	1,669
2023-02-08	1,651	1,670	1,651	1,665	15,300	1,665
2023-02-07	1,697	1,697	1,652	1,654	16,300	1,654
2023-02-06	1,679	1,722	1,675	1,697	40,700	1,697
2023-02-03	1,665	1,678	1,653	1,674	19,500	1,674
2023-02-02	1,666	1,690	1,666	1,679	16,700	1,679
2023-02-01	1,675	1,687	1,669	1,675	16,000	1,675
2023-01-31	1,682	1,690	1,674	1,678	20,200	1,678
2023-01-30	1,680	1,687	1,674	1,682	19,100	1,682
2023-01-27	1,687	1,687	1,664	1,678	17,100	1,678
2023-01-26	1,676	1,689	1,670	1,685	12,100	1,685
2023-01-25	1,664	1,683	1,659	1,681	31,100	1,681
2023-01-24	1,675	1,677	1,659	1,662	28,600	1,662
2023-01-23	1,647	1,675	1,641	1,675	48,400	1,675
2023-01-20	1,622	1,644	1,618	1,635	19,600	1,635
2023-01-19	1,628	1,636	1,622	1,622	21,300	1,622
2023-01-18	1,595	1,631	1,590	1,629	37,800	1,629
2023-01-17	1,598	1,613	1,590	1,607	17,500	1,607
2023-01-16	1,585	1,603	1,576	1,585	15,600	1,585
2023-01-13	1,578	1,612	1,577	1,597	23,400	1,597
2023-01-12	1,607	1,607	1,596	1,602	15,500	1,602
2023-01-11	1,583	1,614	1,583	1,604	19,100	1,604
2023-01-10	1,577	1,596	1,577	1,590	29,500	1,590
2023-01-06	1,568	1,578	1,554	1,570	18,900	1,570
2023-01-05	1,570	1,587	1,554	1,568	29,300	1,568
2023-01-04	1,577	1,579	1,554	1,554	28,800	1,554

分割・併合履歴：なし