3688 (株)CARTA HOLDINGS の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4831,5111,4671,469230,1001,469
2017-12-281,5201,5331,4701,472402,5001,472
2017-12-271,4211,5391,4171,536857,7001,536
2017-12-261,4101,4261,4031,407233,7001,407
2017-12-251,4711,4711,4071,416268,6001,416
2017-12-221,4221,4671,4141,463302,7001,463
2017-12-211,4501,4731,4101,430339,0001,430
2017-12-201,4201,5151,4171,450662,8001,450
2017-12-191,4561,4651,3981,417371,8001,417
2017-12-181,4291,4731,4181,472290,1001,472
2017-12-151,4271,4421,4031,419177,7001,419
2017-12-141,4391,4421,4151,430151,6001,430
2017-12-131,4541,4701,4301,439198,2001,439
2017-12-121,5001,5221,4371,449549,1001,449
2017-12-111,4331,4971,4261,488499,2001,488
2017-12-081,4231,4471,4101,425239,5001,425
2017-12-071,3811,4181,3811,413178,1001,413
2017-12-061,4041,4111,3711,382199,8001,382
2017-12-051,4201,4211,3871,398188,3001,398
2017-12-041,4311,4451,4191,426216,9001,426
2017-12-011,4181,4401,4161,420148,7001,420
2017-11-301,4371,4371,4041,422186,4001,422
2017-11-291,4251,4471,4231,442125,8001,442
2017-11-281,4521,4571,4061,416180,1001,416
2017-11-271,4091,4591,4001,452292,3001,452
2017-11-241,4201,4231,3961,399117,8001,399
2017-11-221,4221,4371,3981,405133,2001,405
2017-11-211,3991,4371,3851,422247,3001,422
2017-11-201,3861,4111,3781,396212,8001,396
2017-11-171,3611,3851,3511,370269,5001,370
2017-11-161,3181,3641,3181,350230,6001,350
2017-11-151,3341,3581,3011,312386,6001,312
2017-11-131,3871,4111,3751,377227,7001,377
2017-11-101,3751,3971,3701,389214,9001,389
2017-11-091,4251,4431,3761,396276,1001,396
2017-11-081,4171,4371,4091,431200,4001,431
2017-11-071,4001,4261,4001,417234,2001,417
2017-11-061,3881,4151,3861,408218,6001,408
2017-11-021,4071,4281,3831,392359,7001,392
2017-11-011,4501,4511,3951,422503,1001,422
2017-10-311,4101,4621,4061,446540,7001,446
2017-10-301,3691,4121,3691,412614,0001,412
2017-10-271,3391,3881,3391,387507,6001,387
2017-10-261,3401,4051,3131,3591,679,4001,359
2017-10-251,5001,5141,4411,460616,1001,460
2017-10-241,4591,5061,4501,491510,4001,491
2017-10-231,4441,4691,4301,454333,1001,454
2017-10-201,4111,4361,4091,436203,8001,436
2017-10-191,4341,4551,4141,425272,4001,425
2017-10-181,4441,4481,4241,424259,7001,424
2017-10-171,4561,4671,4251,444301,2001,444
2017-10-161,4921,4941,4431,450441,7001,450
2017-10-131,5181,5241,4761,496478,7001,496
2017-10-121,4521,5381,4461,521822,9001,521
2017-10-111,4501,4641,4301,437244,7001,437
2017-10-101,4371,4911,4351,456371,8001,456
2017-10-061,4461,4541,4171,426316,9001,426
2017-10-051,4511,4781,4361,440288,5001,440
2017-10-041,4701,4841,4451,454305,3001,454
2017-10-031,4951,5041,4561,462415,6001,462
2017-10-021,4441,4981,4431,490484,7001,490
2017-09-291,4381,4511,4171,436207,1001,436
2017-09-281,4441,4551,4221,437210,5001,437
2017-09-271,4121,4461,4071,444269,1001,444
2017-09-261,4261,4321,4071,421417,2001,421
2017-09-251,4161,4601,4161,433387,6001,433
2017-09-221,4271,4391,3951,410349,7001,410
2017-09-211,4151,4341,4021,429318,8001,429
2017-09-201,4211,4501,4091,424545,9001,424
2017-09-191,4181,4301,3961,407384,7001,407
2017-09-151,3841,4011,3681,396483,9001,396
2017-09-141,4081,4081,3701,390663,9001,390
2017-09-131,4241,4321,3871,401853,6001,401
2017-09-121,5151,5371,3971,4031,795,0001,403
2017-09-111,6331,6491,6151,632159,2001,632
2017-09-081,6201,6541,6041,616222,5001,616
2017-09-071,6451,6521,6031,617281,2001,617
2017-09-061,5811,6401,5661,617609,0001,617
2017-09-051,7261,7481,6211,645659,5001,645
2017-09-041,7951,7961,7211,737375,0001,737
2017-09-011,8291,8381,7921,807225,5001,807
2017-08-311,7971,8161,7881,811205,8001,811
2017-08-301,7941,7981,7621,797307,9001,797
2017-08-291,8021,8221,7631,776488,3001,776
2017-08-281,8081,8261,7991,825200,7001,825
2017-08-251,8241,8291,7931,800228,2001,800
2017-08-241,8101,8211,7871,820289,0001,820
2017-08-231,8171,8221,7861,809339,8001,809
2017-08-221,8121,8351,7831,792368,2001,792
2017-08-211,8051,8371,8001,821281,2001,821
2017-08-181,8361,8701,8071,815508,7001,815
2017-08-171,8901,9021,8431,878670,0001,878
2017-08-161,8421,9221,8381,913565,5001,913
2017-08-151,8561,8801,8361,851372,3001,851
2017-08-141,7941,8441,7801,840368,2001,840
2017-08-101,8151,8741,8061,834429,6001,834
2017-08-091,8671,8831,8211,838483,8001,838
2017-08-081,8681,9081,8561,882419,9001,882
2017-08-071,9031,9251,8681,877525,7001,877
2017-08-041,8901,9171,8561,885680,9001,885
2017-08-031,9731,9961,8861,8901,019,9001,890
2017-08-021,9592,0461,9562,018967,1002,018
2017-08-012,0562,0621,9471,9791,373,3001,979
2017-07-312,1132,1392,0422,0781,461,5002,078
2017-07-282,3302,3592,1502,1591,959,6002,159
2017-07-272,5342,5582,3012,3402,374,0002,340
2017-07-262,8572,8652,7802,784489,0002,784
2017-07-252,8882,8992,8202,857475,7002,857
2017-07-242,8112,8542,7712,847535,5002,847
2017-07-212,7692,8452,7352,845659,4002,845
2017-07-202,6672,8022,6672,738893,6002,738
2017-07-192,5382,6032,5382,583300,5002,583
2017-07-182,6192,6202,5122,538424,4002,538
2017-07-142,5072,6262,4822,609748,0002,609
2017-07-132,5002,5122,4662,491170,5002,491
2017-07-122,4822,5132,4462,481247,3002,481
2017-07-112,4972,5052,4352,473299,0002,473
2017-07-102,4202,4722,4012,466317,0002,466
2017-07-072,3422,4282,3372,413451,6002,413
2017-07-062,3722,4062,3252,347165,2002,347
2017-07-052,3122,3912,3122,372367,3002,372
2017-07-042,3982,4042,3002,322386,8002,322
2017-07-032,2982,3852,2752,385511,0002,385
2017-06-302,3402,3432,2642,297438,9002,297
2017-06-292,2982,4122,2872,390674,0002,390
2017-06-282,3252,3372,2452,255287,4002,255
2017-06-272,3002,3422,2732,339259,7002,339
2017-06-262,2302,3152,2192,308334,6002,308
2017-06-232,3022,3112,2072,234333,4002,234
2017-06-222,3302,3752,3042,307299,0002,307
2017-06-212,3032,3712,2762,342343,0002,342
2017-06-202,3662,3662,3002,303291,6002,303
2017-06-192,2752,3412,2702,334345,2002,334
2017-06-162,2502,3132,2342,251520,2002,251
2017-06-152,2302,2672,2222,239333,0002,239
2017-06-142,2002,2632,1812,243471,6002,243
2017-06-132,1722,1812,1102,163231,5002,163
2017-06-122,1302,1882,0802,163400,9002,163
2017-06-092,1732,2122,1322,149383,7002,149
2017-06-082,1662,2162,1602,192652,2002,192
2017-06-072,1052,1612,0902,144539,4002,144
2017-06-062,2242,2272,1122,125613,9002,125
2017-06-052,2552,2652,1962,244604,7002,244
2017-06-022,4382,4402,2662,266799,4002,266
2017-06-012,3802,4322,3112,401482,0002,401
2017-05-312,3912,4242,3442,363355,5002,363
2017-05-302,3642,4082,3062,386444,8002,386
2017-05-292,3042,3752,2962,341376,1002,341
2017-05-262,3452,3802,3022,305459,2002,305
2017-05-252,4142,4602,3332,351541,9002,351
2017-05-242,3802,4552,3802,412434,4002,412
2017-05-232,5482,5582,3452,370814,7002,370
2017-05-222,4602,5402,4262,518681,9002,518
2017-05-192,3592,4582,3502,397633,0002,397
2017-05-182,3302,3902,3282,336327,6002,336
2017-05-172,3242,4042,3232,386512,8002,386
2017-05-162,3502,3602,3112,324274,3002,324
2017-05-152,2852,3692,2852,354303,3002,354
2017-05-122,3142,3542,2842,309203,0002,309
2017-05-112,3612,3932,2842,314393,7002,314
2017-05-102,3762,4002,3212,360353,1002,360
2017-05-092,3332,4192,3302,352411,9002,352
2017-05-082,4362,4622,2932,323747,8002,323
2017-05-022,3452,4472,3262,435529,0002,435
2017-05-012,3802,4322,3312,362555,6002,362
2017-04-282,2222,3942,2202,3901,025,3002,390
2017-04-272,1502,3472,1402,2721,984,9002,272
2017-04-262,0492,1362,0442,072535,0002,072
2017-04-252,0202,0761,9932,060313,8002,060
2017-04-242,0302,0301,9581,996206,8001,996
2017-04-212,0602,0692,0082,018227,1002,018
2017-04-202,0312,0522,0012,031346,8002,031
2017-04-192,0202,0872,0122,033534,1002,033
2017-04-182,0202,0491,9842,010656,6002,010
2017-04-171,8601,9951,8601,980930,7001,980
2017-04-141,9001,9111,8221,8721,303,9001,872
2017-04-131,6641,7261,6641,711136,1001,711
2017-04-121,6851,7131,6651,699228,7001,699
2017-04-111,7601,7641,7191,723187,8001,723
2017-04-101,7651,8081,7621,785132,2001,785
2017-04-071,7511,7851,6931,765186,7001,765
2017-04-061,7651,7981,7141,737234,9001,737
2017-04-051,7691,8451,7531,804228,9001,804
2017-04-041,7951,8301,7051,752205,3001,752
2017-04-031,8001,8241,7801,81392,7001,813
2017-03-311,8351,8361,7991,79988,8001,799
2017-03-301,8771,8801,8121,817141,0001,817
2017-03-291,7801,8761,7731,869301,2001,869
2017-03-281,7541,7961,7541,784128,1001,784
2017-03-271,7501,7581,7351,747108,8001,747
2017-03-241,7541,7731,7361,75891,7001,758
2017-03-231,7501,7681,7301,76781,8001,767
2017-03-221,7501,7641,7301,752132,8001,752
2017-03-211,7731,7881,7501,78389,1001,783
2017-03-171,7501,8091,7471,773181,2001,773
2017-03-161,7211,7981,7201,767152,2001,767
2017-03-151,7751,7841,7051,723254,9001,723
2017-03-141,7871,7991,7361,798253,0001,798
2017-03-131,8441,8811,7791,794289,1001,794
2017-03-101,8961,9041,8191,849204,4001,849
2017-03-091,8681,9061,8551,868219,8001,868
2017-03-081,8771,9091,8381,863283,2001,863
2017-03-071,9401,9561,8581,871469,7001,871
2017-03-061,8241,9501,8241,933691,7001,933
2017-03-031,8321,8601,8101,823154,3001,823
2017-03-021,8721,8731,8251,836232,0001,836
2017-03-011,7701,8651,7341,858511,4001,858
2017-02-281,8151,8161,7811,781175,7001,781
2017-02-271,7941,8201,7711,808233,5001,808
2017-02-241,7801,8121,7551,778241,8001,778
2017-02-231,8451,8801,7621,789603,9001,789
2017-02-221,7391,8411,7311,8131,103,8001,813
2017-02-211,6741,7501,6541,742620,3001,742
2017-02-201,6721,7121,6441,651257,6001,651
2017-02-171,6521,6781,6151,673219,6001,673
2017-02-161,6741,6741,6001,646359,8001,646
2017-02-151,6881,7091,6501,676252,7001,676
2017-02-141,7511,7561,6631,667625,5001,667
2017-02-131,7021,7761,6921,767557,4001,767
2017-02-101,7201,7201,6661,684287,3001,684
2017-02-091,7071,7281,6771,686251,7001,686
2017-02-081,7101,7241,6591,719429,1001,719
2017-02-071,7101,7461,6721,700649,9001,700
2017-02-061,6331,7181,6001,700740,4001,700
2017-02-031,6741,6851,5861,618700,3001,618
2017-02-021,6551,7301,6251,6871,015,3001,687
2017-02-011,6651,7101,5801,6331,054,8001,633
2017-01-311,5721,7171,5631,6501,823,6001,650
2017-01-301,6201,6431,5611,6121,655,9001,612
2017-01-271,4711,6661,4301,6096,178,5001,609
2017-01-261,4441,4441,4031,444951,4001,444
2017-01-251,1101,1571,1051,144395,4001,144
2017-01-241,1671,1921,1021,112529,2001,112
2017-01-231,1001,1291,0921,121125,4001,121
2017-01-201,1111,1131,0901,111115,0001,111
2017-01-191,1191,1331,0951,112122,1001,112
2017-01-181,1001,1151,0921,109106,1001,109
2017-01-171,0991,1201,0701,103152,5001,103
2017-01-161,1181,1241,0941,103108,7001,103
2017-01-131,0971,1441,0901,130194,5001,130
2017-01-121,1261,1441,0901,110247,5001,110
2017-01-111,1691,1691,1031,123259,2001,123
2017-01-101,1501,1921,1281,164463,9001,164
2017-01-061,0711,1421,0711,125340,6001,125
2017-01-051,0461,1101,0421,096394,1001,096
2017-01-041,0471,0551,0321,041231,3001,041

分割・併合履歴 : なし