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 |
---|---|---|---|---|---|---|
2025-02-07 | 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