3688 (株)CARTA HOLDINGS の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,2182,2972,2062,295100,0002,295
2014-12-292,2652,3002,2222,22389,7002,223
2014-12-262,2092,2662,2002,239164,8002,239
2014-12-252,2202,2502,1932,198279,4002,198
2014-12-242,3052,3132,2212,231188,8002,231
2014-12-222,4032,4032,2902,315157,7002,315
2014-12-192,3502,4382,3312,400103,1002,400
2014-12-182,2662,3902,2632,360165,6002,360
2014-12-172,2592,2772,2402,240120,3002,240
2014-12-162,3302,3502,2602,268100,2002,268
2014-12-152,4352,4402,3602,36186,5002,361
2014-12-122,3622,4372,3482,398201,7002,398
2014-12-112,2602,3712,2502,350163,2002,350
2014-12-102,2312,3272,2312,269128,6002,269
2014-12-092,4052,4142,2782,290320,4002,290
2014-12-082,4502,4742,4172,420136,5002,420
2014-12-052,5192,5192,4682,47595,0002,475
2014-12-042,5302,5472,4602,508182,8002,508
2014-12-032,6822,6922,5082,520417,0002,520
2014-12-022,5122,7682,5122,6701,064,6002,670
2014-12-012,5402,5562,4852,495100,0002,495
2014-11-282,4652,5402,4382,530116,9002,530
2014-11-272,4792,4842,4382,46175,3002,461
2014-11-262,4992,5182,4752,49269,0002,492
2014-11-252,5542,5592,4532,490148,3002,490
2014-11-212,5142,5602,4812,53275,0002,532
2014-11-202,5802,5912,5192,52666,1002,526
2014-11-192,6012,6672,5722,587184,1002,587
2014-11-182,5072,6002,4852,583216,4002,583
2014-11-172,4642,5142,4402,475115,8002,475
2014-11-142,5012,5602,4362,465113,3002,465
2014-11-132,4542,5702,4262,521206,4002,521
2014-11-122,5322,5502,4402,451276,5002,451
2014-11-112,5772,5872,5032,530272,9002,530
2014-11-102,5742,6162,5672,605128,1002,605
2014-11-072,7212,7222,5852,591193,5002,591
2014-11-062,7402,7952,6502,735180,4002,735
2014-11-052,5662,7692,5502,738250,6002,738
2014-11-042,5612,5852,5002,516211,4002,516
2014-10-312,7512,7952,3882,520759,0002,520
2014-10-302,9402,9552,8152,832197,6002,832
2014-10-292,9392,9952,9012,940124,0002,940
2014-10-282,8222,8992,7802,893178,3002,893
2014-10-272,9752,9832,8132,860102,7002,860
2014-10-243,0303,0502,9412,98479,2002,984
2014-10-232,9513,0452,9212,99477,2002,994
2014-10-223,0953,1552,9502,966204,7002,966
2014-10-213,0803,1852,9813,025266,2003,025
2014-10-203,0403,1102,9683,065188,3003,065
2014-10-172,9013,0002,8602,950206,8002,950
2014-10-162,7002,9562,7002,802257,2002,802
2014-10-152,7202,8002,6602,79996,0002,799
2014-10-142,6712,7722,6532,675126,6002,675
2014-10-102,7382,7792,5982,727159,7002,727
2014-10-092,9643,0352,7702,793239,0002,793
2014-10-082,7202,9452,6922,914270,8002,914
2014-10-072,9253,0702,7602,799698,1002,799
2014-10-062,6843,0752,6602,8751,130,8002,875
2014-10-032,5502,6042,5172,584147,0002,584
2014-10-022,5312,6202,5032,538278,4002,538
2014-10-012,8602,8652,6542,681325,1002,681
2014-09-302,9502,9502,8852,899135,0002,899
2014-09-293,0003,0502,9652,96594,2002,965
2014-09-262,9763,0252,9362,96197,6002,961
2014-09-253,0303,0302,9953,000110,8003,000
2014-09-243,0453,0502,9903,00086,0003,000
2014-09-223,0953,1003,0253,03572,4003,035
2014-09-193,1153,1353,0803,08599,2003,085
2014-09-183,1853,1853,1153,12085,4003,120
2014-09-173,1503,1853,1003,16090,6003,160
2014-09-163,1553,1803,1153,14561,1003,145
2014-09-123,2403,3103,1203,145159,7003,145
2014-09-113,1653,2403,1003,240119,1003,240
2014-09-103,0753,2353,0553,175284,8003,175
2014-09-093,0353,0903,0003,07071,4003,070
2014-09-083,0503,0502,9973,02596,8003,025
2014-09-053,1253,1703,0253,050101,5003,050
2014-09-043,1053,2303,0453,090168,3003,090
2014-09-033,1253,1353,0953,11076,0003,110
2014-09-023,2353,2503,0903,110180,4003,110
2014-09-013,2553,2803,2253,23581,4003,235
2014-08-293,3003,3203,2503,25599,5003,255
2014-08-283,4053,4203,2753,300237,2003,300
2014-08-273,3053,4903,2503,475502,3003,475
2014-08-263,3403,4303,2803,295174,6003,295
2014-08-253,2603,3753,2103,320163,2003,320
2014-08-223,3503,3503,2103,260120,4003,260
2014-08-213,4553,4803,3453,355260,4003,355
2014-08-203,3003,3503,2553,315143,0003,315
2014-08-193,2803,2803,2153,275112,4003,275
2014-08-183,2553,2803,2053,23069,8003,230
2014-08-153,2203,2253,1653,22064,9003,220
2014-08-143,1953,2503,1503,210129,2003,210
2014-08-133,2503,2503,1503,170106,9003,170
2014-08-123,1903,3803,1753,275223,5003,275
2014-08-113,2003,2003,1003,185177,5003,185
2014-08-083,3653,3652,9973,105524,4003,105
2014-08-073,3353,4153,2703,415200,3003,415
2014-08-063,2553,2853,2353,275234,3003,275
2014-08-053,4503,5353,3003,305375,9003,305
2014-08-043,5253,5703,4003,410409,6003,410
2014-08-013,6203,6803,5353,550770,6003,550
2014-07-314,0504,1453,7153,7601,993,9003,760
2014-07-303,6903,8353,6703,7701,000,2003,770
2014-07-293,5303,7053,5303,635596,5003,635
2014-07-283,5253,5903,4503,520261,2003,520
2014-07-253,6453,6503,4553,500514,7003,500
2014-07-243,3353,5503,3153,550552,5003,550
2014-07-233,2303,4203,2153,330504,0003,330
2014-07-223,4153,4253,2303,235300,6003,235
2014-07-183,3203,3903,2953,315597,8003,315
2014-07-173,6203,7253,4603,465678,4003,465
2014-07-163,4703,6353,4003,625701,1003,625
2014-07-153,7053,7053,4953,505662,9003,505
2014-07-143,7403,7603,6103,625697,2003,625
2014-07-113,6303,7753,5153,6751,222,5003,675
2014-07-103,8604,0753,6303,6353,060,0003,635
2014-07-093,6203,9003,6103,7901,738,3003,790
2014-07-083,9954,0703,6353,7602,447,4003,760
2014-07-074,2504,3354,0804,1003,232,0004,100
2014-07-043,9104,2503,7254,1107,814,3004,110
2014-07-033,4003,9853,3753,7606,318,1003,760
2014-07-023,3603,5003,2303,2855,572,6003,285

分割・併合履歴 : なし