3688 (株)CARTA HOLDINGS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,748 | 1,757 | 1,691 | 1,700 | 40,400 | 1,700 |
| 2024-04-24 | 1,705 | 1,745 | 1,705 | 1,737 | 35,400 | 1,737 |
| 2024-04-23 | 1,707 | 1,714 | 1,698 | 1,710 | 18,000 | 1,710 |
| 2024-04-22 | 1,713 | 1,718 | 1,692 | 1,705 | 20,700 | 1,705 |
| 2024-04-19 | 1,708 | 1,718 | 1,688 | 1,713 | 58,900 | 1,713 |
| 2024-04-18 | 1,700 | 1,711 | 1,693 | 1,700 | 21,000 | 1,700 |
| 2024-04-17 | 1,706 | 1,707 | 1,672 | 1,689 | 38,400 | 1,689 |
| 2024-04-16 | 1,706 | 1,726 | 1,695 | 1,706 | 28,400 | 1,706 |
| 2024-04-15 | 1,700 | 1,719 | 1,693 | 1,712 | 23,000 | 1,712 |
| 2024-04-12 | 1,718 | 1,736 | 1,700 | 1,700 | 27,000 | 1,700 |
| 2024-04-11 | 1,684 | 1,710 | 1,684 | 1,702 | 35,400 | 1,702 |
| 2024-04-10 | 1,635 | 1,689 | 1,635 | 1,678 | 48,000 | 1,678 |
| 2024-04-09 | 1,620 | 1,629 | 1,617 | 1,618 | 9,900 | 1,618 |
| 2024-04-08 | 1,633 | 1,643 | 1,597 | 1,601 | 27,400 | 1,601 |
| 2024-04-05 | 1,612 | 1,631 | 1,610 | 1,628 | 17,500 | 1,628 |
| 2024-04-04 | 1,616 | 1,629 | 1,593 | 1,615 | 49,400 | 1,615 |
| 2024-04-03 | 1,535 | 1,633 | 1,531 | 1,633 | 52,600 | 1,633 |
| 2024-04-02 | 1,568 | 1,583 | 1,540 | 1,550 | 27,800 | 1,550 |
| 2024-04-01 | 1,574 | 1,593 | 1,568 | 1,574 | 27,900 | 1,574 |
| 2024-03-29 | 1,586 | 1,586 | 1,570 | 1,574 | 13,000 | 1,574 |
| 2024-03-28 | 1,622 | 1,630 | 1,544 | 1,565 | 42,300 | 1,565 |
| 2024-03-27 | 1,599 | 1,618 | 1,598 | 1,601 | 193,700 | 1,601 |
| 2024-03-26 | 1,588 | 1,601 | 1,559 | 1,589 | 180,700 | 1,589 |
| 2024-03-25 | 1,590 | 1,602 | 1,562 | 1,589 | 162,500 | 1,589 |
| 2024-03-22 | 1,555 | 1,580 | 1,538 | 1,572 | 133,000 | 1,572 |
| 2024-03-21 | 1,553 | 1,559 | 1,530 | 1,542 | 24,600 | 1,542 |
| 2024-03-19 | 1,520 | 1,541 | 1,513 | 1,535 | 20,100 | 1,535 |
| 2024-03-18 | 1,521 | 1,536 | 1,513 | 1,515 | 31,900 | 1,515 |
| 2024-03-15 | 1,519 | 1,528 | 1,502 | 1,511 | 24,000 | 1,511 |
| 2024-03-14 | 1,521 | 1,533 | 1,511 | 1,532 | 17,600 | 1,532 |
| 2024-03-13 | 1,541 | 1,544 | 1,504 | 1,517 | 28,700 | 1,517 |
| 2024-03-12 | 1,476 | 1,515 | 1,464 | 1,515 | 39,400 | 1,515 |
| 2024-03-11 | 1,495 | 1,495 | 1,465 | 1,475 | 25,100 | 1,475 |
| 2024-03-08 | 1,475 | 1,505 | 1,475 | 1,503 | 63,100 | 1,503 |
| 2024-03-07 | 1,457 | 1,457 | 1,434 | 1,445 | 15,300 | 1,445 |
| 2024-03-06 | 1,436 | 1,457 | 1,431 | 1,457 | 22,300 | 1,457 |
| 2024-03-05 | 1,414 | 1,439 | 1,408 | 1,438 | 18,300 | 1,438 |
| 2024-03-04 | 1,430 | 1,434 | 1,409 | 1,421 | 28,600 | 1,421 |
| 2024-03-01 | 1,460 | 1,460 | 1,422 | 1,435 | 24,000 | 1,435 |
| 2024-02-29 | 1,459 | 1,473 | 1,449 | 1,460 | 21,200 | 1,460 |
| 2024-02-28 | 1,454 | 1,475 | 1,446 | 1,459 | 22,700 | 1,459 |
| 2024-02-27 | 1,460 | 1,475 | 1,456 | 1,461 | 13,100 | 1,461 |
| 2024-02-26 | 1,431 | 1,475 | 1,431 | 1,470 | 24,400 | 1,470 |
| 2024-02-22 | 1,459 | 1,460 | 1,430 | 1,431 | 27,000 | 1,431 |
| 2024-02-21 | 1,469 | 1,469 | 1,435 | 1,447 | 25,900 | 1,447 |
| 2024-02-20 | 1,475 | 1,475 | 1,455 | 1,456 | 23,400 | 1,456 |
| 2024-02-19 | 1,452 | 1,472 | 1,440 | 1,461 | 20,800 | 1,461 |
| 2024-02-16 | 1,425 | 1,459 | 1,408 | 1,458 | 47,500 | 1,458 |
| 2024-02-15 | 1,405 | 1,440 | 1,396 | 1,422 | 69,200 | 1,422 |
| 2024-02-14 | 1,563 | 1,572 | 1,400 | 1,405 | 143,800 | 1,405 |
| 2024-02-13 | 1,589 | 1,610 | 1,573 | 1,595 | 69,600 | 1,595 |
| 2024-02-09 | 1,552 | 1,589 | 1,552 | 1,560 | 37,200 | 1,560 |
| 2024-02-08 | 1,550 | 1,567 | 1,540 | 1,564 | 24,100 | 1,564 |
| 2024-02-07 | 1,564 | 1,576 | 1,546 | 1,556 | 42,200 | 1,556 |
| 2024-02-06 | 1,540 | 1,600 | 1,535 | 1,576 | 133,200 | 1,576 |
| 2024-02-05 | 1,522 | 1,522 | 1,495 | 1,495 | 35,200 | 1,495 |
| 2024-02-02 | 1,509 | 1,533 | 1,505 | 1,530 | 25,100 | 1,530 |
| 2024-02-01 | 1,500 | 1,515 | 1,491 | 1,509 | 33,600 | 1,509 |
| 2024-01-31 | 1,528 | 1,539 | 1,487 | 1,502 | 51,500 | 1,502 |
| 2024-01-30 | 1,547 | 1,548 | 1,524 | 1,528 | 54,000 | 1,528 |
| 2024-01-29 | 1,550 | 1,560 | 1,535 | 1,547 | 40,300 | 1,547 |
| 2024-01-26 | 1,504 | 1,532 | 1,502 | 1,531 | 46,000 | 1,531 |
| 2024-01-25 | 1,488 | 1,510 | 1,488 | 1,510 | 33,300 | 1,510 |
| 2024-01-24 | 1,485 | 1,498 | 1,480 | 1,492 | 24,400 | 1,492 |
| 2024-01-23 | 1,499 | 1,509 | 1,478 | 1,484 | 42,900 | 1,484 |
| 2024-01-22 | 1,470 | 1,497 | 1,468 | 1,497 | 40,300 | 1,497 |
| 2024-01-19 | 1,470 | 1,479 | 1,463 | 1,469 | 28,100 | 1,469 |
| 2024-01-18 | 1,461 | 1,475 | 1,450 | 1,462 | 30,300 | 1,462 |
| 2024-01-17 | 1,464 | 1,482 | 1,457 | 1,457 | 70,600 | 1,457 |
| 2024-01-16 | 1,448 | 1,464 | 1,447 | 1,453 | 43,200 | 1,453 |
| 2024-01-15 | 1,420 | 1,446 | 1,420 | 1,437 | 49,400 | 1,437 |
| 2024-01-12 | 1,446 | 1,463 | 1,418 | 1,418 | 58,200 | 1,418 |
| 2024-01-11 | 1,429 | 1,453 | 1,419 | 1,429 | 70,000 | 1,429 |
| 2024-01-10 | 1,410 | 1,423 | 1,395 | 1,419 | 82,300 | 1,419 |
| 2024-01-09 | 1,375 | 1,414 | 1,375 | 1,405 | 104,500 | 1,405 |
| 2024-01-05 | 1,370 | 1,382 | 1,360 | 1,363 | 56,900 | 1,363 |
| 2024-01-04 | 1,349 | 1,370 | 1,340 | 1,359 | 72,200 | 1,359 |
分割・併合履歴 ： なし
