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
2025-02-071,4291,4681,4291,46323,6001,463
2025-02-061,4301,4341,4201,4293,1001,429
2025-02-051,4031,4361,4001,41818,5001,418
2025-02-041,3981,4101,3821,3825,7001,382
2025-02-031,4051,4231,3851,38515,5001,385
2025-01-311,4371,4371,4151,4207,4001,420
2025-01-301,4221,4351,4201,43511,1001,435
2025-01-291,4221,4401,4211,4219,8001,421
2025-01-281,4131,4371,4131,43721,1001,437
2025-01-271,4021,4141,4021,40413,4001,404
2025-01-241,3811,3961,3801,39217,6001,392
2025-01-231,3751,3761,3641,3737,5001,373
2025-01-221,3721,3771,3451,36819,4001,368
2025-01-211,3511,3731,3501,36311,3001,363
2025-01-201,3541,3681,3531,3537,8001,353
2025-01-171,3541,3661,3501,3548,2001,354
2025-01-161,3651,3751,3651,3665,3001,366
2025-01-151,3461,3701,3461,3607,7001,360
2025-01-141,3501,3621,3451,34616,3001,346
2025-01-101,3521,3621,3511,3526,8001,352
2025-01-091,3561,3611,3511,35214,5001,352
2025-01-081,3731,3731,3581,35814,0001,358
2025-01-071,3751,3771,3571,37621,8001,376
2025-01-061,3911,3911,3701,37025,0001,370

分割・併合履歴 : なし