3688 (株)CARTA HOLDINGS の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289951,0509871,044192,8001,044
2018-12-271,0261,0389981,025162,0001,025
2018-12-26921964921962331,000962
2018-12-25940943899903406,000903
2018-12-211,0101,018953975414,400975
2018-12-201,0411,0451,0071,017338,6001,017
2018-12-191,0621,0991,0451,056282,0001,056
2018-12-181,0771,0911,0511,055236,9001,055
2018-12-171,1281,1411,1001,102261,7001,102
2018-12-141,1621,1681,1361,138211,1001,138
2018-12-131,1721,1741,1481,15378,6001,153
2018-12-121,1111,1721,1111,167196,7001,167
2018-12-111,1351,1511,1121,113193,8001,113
2018-12-101,1481,1801,1161,127267,5001,127
2018-12-071,1621,1911,1521,167230,0001,167
2018-12-061,2181,2191,1461,159400,7001,159
2018-12-051,2341,2551,2181,219282,4001,219
2018-12-041,2771,2901,2541,256159,6001,256
2018-12-031,2871,3051,2641,272143,8001,272
2018-11-301,3051,3131,2551,264288,6001,264
2018-11-291,3551,3561,3091,317178,8001,317
2018-11-281,2901,3351,2771,321188,5001,321
2018-11-271,2981,3121,2651,275161,6001,275
2018-11-261,2621,2951,2411,279138,8001,279
2018-11-221,2511,2591,2211,257143,8001,257
2018-11-211,2241,2791,2211,245185,1001,245
2018-11-201,2651,2861,2281,242232,9001,242
2018-11-191,2151,2741,2001,273303,1001,273
2018-11-161,2461,2611,2001,218384,7001,218
2018-11-151,2501,2571,2141,241394,7001,241
2018-11-141,3261,3421,2421,250521,8001,250
2018-11-131,3611,3671,3221,342502,1001,342
2018-11-121,5331,5341,3681,380759,6001,380
2018-11-091,5511,5731,5251,551220,0001,551
2018-11-081,5501,5961,4871,554598,9001,554
2018-11-071,5601,5781,5081,524350,4001,524
2018-11-061,6011,6191,5231,560456,6001,560
2018-11-051,7081,7081,6171,625410,9001,625
2018-11-021,6551,7551,6511,7111,662,4001,711
2018-11-011,6371,6371,6371,637120,3001,637
2018-10-311,2951,3401,2741,337242,6001,337
2018-10-301,2021,2921,1931,286306,4001,286
2018-10-291,2201,2381,2021,207252,0001,207
2018-10-261,2731,3271,2041,221290,6001,221
2018-10-251,2861,2931,2501,255172,8001,255
2018-10-241,3231,3531,3091,33277,7001,332
2018-10-231,3391,3681,3231,325126,4001,325
2018-10-221,3201,3381,2881,336139,6001,336
2018-10-191,3281,3411,3171,338120,7001,338
2018-10-181,3761,3841,3481,35499,6001,354
2018-10-171,4021,4021,3611,375125,4001,375
2018-10-161,3501,3751,3321,361119,1001,361
2018-10-151,3531,3651,3351,350118,9001,350
2018-10-121,3601,3811,3531,376134,9001,376
2018-10-111,3781,4061,3481,365157,7001,365
2018-10-101,4431,4661,4021,438150,5001,438
2018-10-091,4401,4571,4171,429130,4001,429
2018-10-051,5351,5351,4211,454386,5001,454
2018-10-041,5701,6041,5491,549175,8001,549
2018-10-031,5801,5801,5271,548201,3001,548
2018-10-021,6111,6431,5601,580222,4001,580
2018-10-011,5601,6171,5461,598217,5001,598
2018-09-281,5461,5711,5321,560109,6001,560
2018-09-271,5501,5591,5331,535144,6001,535
2018-09-261,5591,5921,5541,574127,5001,574
2018-09-251,5961,5961,5521,583169,8001,583
2018-09-211,6111,6251,5841,585154,6001,585
2018-09-201,6091,6141,5761,612169,0001,612
2018-09-191,5671,6161,5471,609257,5001,609
2018-09-181,5011,5671,4821,547216,4001,547
2018-09-141,5021,5401,4821,499107,5001,499
2018-09-131,4781,5061,4481,479100,9001,479
2018-09-121,5171,5381,4761,481113,4001,481
2018-09-111,4651,4951,4601,48775,5001,487
2018-09-101,4601,4781,4501,46668,6001,466
2018-09-071,4701,4981,4611,46984,5001,469
2018-09-061,5001,5001,4421,470139,4001,470
2018-09-051,5071,5471,5061,509107,6001,509
2018-09-041,5101,5371,4921,51396,5001,513
2018-09-031,5521,5601,5051,510107,2001,510
2018-08-311,5481,5701,5321,548205,8001,548
2018-08-301,5171,5571,5151,541291,2001,541
2018-08-291,4761,5201,4761,505226,2001,505
2018-08-281,4841,5021,4391,464182,2001,464
2018-08-271,4501,4761,4491,465106,6001,465
2018-08-241,4211,4461,4111,440111,4001,440
2018-08-231,3781,4101,3631,404105,8001,404
2018-08-221,3431,3761,3381,37090,5001,370
2018-08-211,3651,3731,3361,341114,1001,341
2018-08-201,4121,4221,3751,37687,4001,376
2018-08-171,3921,4041,3731,40290,6001,402
2018-08-161,3951,4081,3741,393142,9001,393
2018-08-151,4321,4531,3931,401123,9001,401
2018-08-141,4261,4601,4261,442112,5001,442
2018-08-131,4601,4701,3951,417316,7001,417
2018-08-101,5091,5131,4651,470215,3001,470
2018-08-091,4911,5041,4741,496174,6001,496
2018-08-081,4701,5151,4641,496329,0001,496
2018-08-071,4501,4981,4411,456259,3001,456
2018-08-061,4391,4751,4291,442291,4001,442
2018-08-031,4281,4441,3921,430265,3001,430
2018-08-021,4401,4551,4021,435470,8001,435
2018-08-011,3211,4401,3211,4351,045,3001,435
2018-07-311,2121,3251,2121,3221,556,0001,322
2018-07-301,1711,1711,1511,153137,4001,153
2018-07-271,1771,1851,1641,17691,4001,176
2018-07-261,1921,1921,1711,17691,5001,176
2018-07-251,1981,1981,1731,18584,6001,185
2018-07-241,1681,1841,1531,177104,1001,177
2018-07-231,1701,1761,1571,17279,1001,172
2018-07-201,1851,1991,1751,18358,4001,183
2018-07-191,1971,2071,1861,19571,9001,195
2018-07-181,1971,2091,1781,19365,7001,193
2018-07-171,1721,1971,1721,18197,2001,181
2018-07-131,1651,1711,1541,16676,4001,166
2018-07-121,1691,1701,1451,15991,0001,159
2018-07-111,1911,1921,1631,165147,1001,165
2018-07-101,2091,2201,1931,195110,1001,195
2018-07-091,1321,2211,1321,209174,5001,209
2018-07-061,1391,1631,1211,153152,4001,153
2018-07-051,1771,1911,1261,133146,5001,133
2018-07-041,1891,2061,1701,18386,6001,183
2018-07-031,2001,2301,1851,196141,5001,196
2018-07-021,1881,2131,1821,191122,0001,191
2018-06-291,1831,1901,1601,18885,2001,188
2018-06-281,1831,1861,1401,166204,9001,166
2018-06-271,1661,1921,1571,175167,4001,175
2018-06-261,1401,1501,1301,14697,1001,146
2018-06-251,2081,2091,1551,158105,9001,158
2018-06-221,2011,2181,1911,20185,6001,201
2018-06-211,2141,2361,2071,21493,8001,214
2018-06-201,2041,2281,1751,217124,2001,217
2018-06-191,2101,2321,1871,198108,2001,198
2018-06-181,2331,2381,1921,211106,9001,211
2018-06-151,2501,2661,2301,235104,9001,235
2018-06-141,2471,2591,2271,23876,9001,238
2018-06-131,2511,2611,2401,25052,5001,250
2018-06-121,2401,2581,2401,251102,9001,251
2018-06-111,2461,2471,2241,24251,7001,242
2018-06-081,2251,2441,2171,23766,6001,237
2018-06-071,2321,2441,2151,22885,4001,228
2018-06-061,2001,2341,1951,22298,4001,222
2018-06-051,2081,2191,1871,198102,8001,198
2018-06-041,2051,2201,1851,212112,7001,212
2018-06-011,1741,1881,1711,183135,0001,183
2018-05-311,2201,2241,1831,187152,9001,187
2018-05-301,1811,2111,1681,196158,7001,196
2018-05-291,2281,2401,1971,208262,6001,208
2018-05-281,2521,2571,2281,241248,2001,241
2018-05-251,2801,2801,2461,251153,0001,251
2018-05-241,3081,3201,2921,296122,0001,296
2018-05-231,3001,3251,2851,314210,7001,314
2018-05-221,2791,2961,2721,295159,7001,295
2018-05-211,2491,2791,2491,272125,4001,272
2018-05-181,2511,2601,2181,240191,8001,240
2018-05-171,1961,2261,1881,210123,2001,210
2018-05-161,1761,2001,1741,18589,9001,185
2018-05-151,1731,1921,1671,18494,3001,184
2018-05-141,1611,1731,1511,17377,2001,173
2018-05-111,1491,1641,1401,16277,2001,162
2018-05-101,1701,1711,1451,149152,0001,149
2018-05-091,1771,1811,1601,171129,8001,171
2018-05-081,1711,1831,1611,174172,4001,174
2018-05-071,1621,1801,1601,173170,4001,173
2018-05-021,1421,1511,1321,144177,0001,144
2018-05-011,1581,1611,1271,135224,7001,135
2018-04-271,1901,2061,1461,173482,2001,173
2018-04-261,2901,3051,1691,192855,4001,192
2018-04-251,2651,3031,2601,292214,8001,292
2018-04-241,2761,2851,2221,258252,7001,258
2018-04-231,2651,2831,2611,27649,9001,276
2018-04-201,2421,2741,2421,26570,0001,265
2018-04-191,2521,2631,2321,254112,7001,254
2018-04-181,2391,2651,2321,254191,4001,254
2018-04-171,2711,2861,2251,251182,3001,251
2018-04-161,3221,3221,2751,278105,7001,278
2018-04-131,3201,3311,3051,32759,2001,327
2018-04-121,2871,3261,2871,32268,2001,322
2018-04-111,3021,3101,2851,29665,4001,296
2018-04-101,3251,3281,3021,30467,7001,304
2018-04-091,3121,3421,3121,32860,7001,328
2018-04-061,3491,3491,3041,309148,9001,309
2018-04-051,3351,3621,3181,352152,5001,352
2018-04-041,3311,3441,3151,344113,1001,344
2018-04-031,2911,3371,2901,331115,6001,331
2018-03-301,3321,3431,3101,331119,8001,331
2018-03-291,3131,3271,2971,322153,5001,322
2018-03-281,2691,3121,2691,307128,6001,307
2018-03-271,2741,2911,2611,281218,5001,281
2018-03-261,2171,2611,1881,249194,6001,249
2018-03-231,2511,2651,2161,217146,7001,217
2018-03-221,2471,2791,2451,273100,8001,273
2018-03-201,2441,2701,2441,25283,4001,252
2018-03-191,2691,2921,2341,259112,0001,259
2018-03-161,2941,2941,2681,274105,1001,274
2018-03-151,3071,3181,2851,29373,2001,293
2018-03-141,3271,3371,3101,314126,2001,314
2018-03-131,2871,3301,2811,324120,9001,324
2018-03-121,3111,3141,2891,299106,0001,299
2018-03-091,2851,3151,2771,303188,6001,303
2018-03-081,2411,3001,2411,282183,2001,282
2018-03-071,2381,2601,2201,244136,8001,244
2018-03-061,2221,2631,2221,248165,6001,248
2018-03-051,2511,2621,1961,210146,3001,210
2018-03-021,2551,2741,2461,254107,5001,254
2018-03-011,2711,2851,2521,272124,6001,272
2018-02-281,2491,2831,2481,273107,0001,273
2018-02-271,2641,2741,2321,258139,9001,258
2018-02-261,2551,2821,2501,261128,5001,261
2018-02-231,2591,2611,2251,25985,8001,259
2018-02-221,2391,2461,2221,237106,3001,237
2018-02-211,2481,2621,2301,24893,0001,248
2018-02-201,2441,2541,2191,251174,8001,251
2018-02-191,2021,2601,1981,245300,7001,245
2018-02-161,1901,2061,1741,184206,9001,184
2018-02-151,1801,2071,1691,191141,9001,191
2018-02-141,1821,2071,1481,167204,6001,167
2018-02-131,2071,2111,1831,188198,9001,188
2018-02-091,1421,1901,1401,189259,3001,189
2018-02-081,1731,2201,1731,207353,8001,207
2018-02-071,2391,2611,1731,180430,7001,180
2018-02-061,2161,2351,1431,201868,7001,201
2018-02-051,3001,3041,2471,261572,2001,261
2018-02-021,3421,3511,3101,327601,6001,327
2018-02-011,4771,4861,3561,3641,018,0001,364
2018-01-311,5011,5111,4581,490386,3001,490
2018-01-301,5001,5001,4511,480441,5001,480
2018-01-291,4601,5041,4601,491348,8001,491
2018-01-261,4661,4711,4441,460248,3001,460
2018-01-251,4881,5121,4591,463230,5001,463
2018-01-241,4601,5161,4601,484393,4001,484
2018-01-231,4591,4751,4501,454163,9001,454
2018-01-221,4271,4621,4261,456166,0001,456
2018-01-191,4401,4701,4171,428277,7001,428
2018-01-181,4511,4601,4211,421197,4001,421
2018-01-171,4581,4651,4401,444248,5001,444
2018-01-161,4751,4791,4541,475166,7001,475
2018-01-151,4781,4861,4561,477128,9001,477
2018-01-121,4881,5061,4531,466230,9001,466
2018-01-111,5101,5111,4831,493147,4001,493
2018-01-101,4981,5231,4781,515305,4001,515
2018-01-091,4751,4961,4641,481277,9001,481
2018-01-051,5001,5021,4451,465326,4001,465
2018-01-041,4981,5231,4751,501279,3001,501

分割・併合履歴 : なし