1. HOME >
  2. 株価時系列 >
  3. 3688 >
  4. 2020年

3688 (株)CARTA HOLDINGS の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2751,2751,2541,25831,1001,258
2020-12-291,2701,2821,2481,275103,3001,275
2020-12-281,3091,3091,2611,275227,4001,275
2020-12-251,2961,3041,2651,27953,7001,279
2020-12-241,2701,3041,2601,29099,5001,290
2020-12-231,2291,2811,2271,255117,6001,255
2020-12-221,2471,2501,1971,20163,8001,201
2020-12-211,2201,2501,2201,24753,9001,247
2020-12-181,2141,2351,2081,22157,2001,221
2020-12-171,2201,2331,1881,214192,1001,214
2020-12-161,2501,2501,2311,23634,4001,236
2020-12-151,2501,2731,2381,25041,9001,250
2020-12-141,2471,2671,2431,24834,7001,248
2020-12-111,2551,2821,2391,24951,6001,249
2020-12-101,2501,2511,2311,23538,1001,235
2020-12-091,2711,2741,2401,24067,2001,240
2020-12-081,2721,2771,2531,27147,8001,271
2020-12-071,3191,3191,2621,26352,0001,263
2020-12-041,3351,3591,2951,30552,3001,305
2020-12-031,3761,3761,3301,33575,5001,335
2020-12-021,3351,3801,3301,36395,1001,363
2020-12-011,2751,3361,2751,33183,0001,331
2020-11-301,3441,3501,2741,27495,5001,274
2020-11-271,3441,3561,3261,33741,6001,337
2020-11-261,3221,3601,3221,34753,1001,347
2020-11-251,3441,3441,3181,32246,5001,322
2020-11-241,3491,3491,3111,32066,8001,320
2020-11-201,3021,3201,2971,32028,9001,320
2020-11-191,3141,3141,2821,29260,5001,292
2020-11-181,3451,3451,3021,31487,8001,314
2020-11-171,3381,3551,3271,34562,6001,345
2020-11-161,3381,3491,3231,34553,3001,345
2020-11-131,3701,3771,3241,33745,6001,337
2020-11-121,3821,3951,3601,37091,7001,370
2020-11-111,4181,4201,3011,382186,9001,382
2020-11-101,4501,4511,3911,417132,1001,417
2020-11-091,3991,4491,3881,443166,1001,443
2020-11-061,3981,3981,3571,38090,5001,380
2020-11-051,3471,3971,3341,390109,2001,390
2020-11-041,3381,3441,3141,33535,4001,335
2020-11-021,2891,3171,2891,31343,9001,313
2020-10-301,3191,3361,2941,30069,0001,300
2020-10-291,3061,3251,2871,32331,0001,323
2020-10-281,3421,3421,3111,33635,0001,336
2020-10-271,2991,3391,2681,33667,8001,336
2020-10-261,3161,3351,2911,30861,7001,308
2020-10-231,3361,3381,3021,32977,6001,329
2020-10-221,3361,3361,3091,32358,7001,323
2020-10-211,3351,3581,3331,33632,6001,336
2020-10-201,3591,3591,3341,33440,6001,334
2020-10-191,3301,3611,3241,35938,0001,359
2020-10-161,3501,3501,3071,33064,9001,330
2020-10-151,3771,3781,3211,33777,5001,337
2020-10-141,4071,4091,3651,377102,7001,377
2020-10-131,3751,4401,3751,421199,5001,421
2020-10-121,3761,3841,3501,380111,1001,380
2020-10-091,3091,3831,3051,372129,3001,372
2020-10-081,3301,3471,3041,30987,1001,309
2020-10-071,3351,3411,3011,323103,0001,323
2020-10-061,3661,3671,3411,349108,1001,349
2020-10-051,3081,3641,2831,348131,4001,348
2020-10-021,3091,3451,2961,308180,7001,308
2020-09-301,3181,3331,2951,302106,4001,302
2020-09-291,2601,3201,2591,316115,4001,316
2020-09-281,2161,2621,1991,257123,3001,257
2020-09-251,2311,2401,1941,21196,6001,211
2020-09-241,2161,2351,1981,20576,7001,205
2020-09-231,2421,2421,2181,23395,4001,233
2020-09-181,2801,2931,2521,26883,2001,268
2020-09-171,2771,2921,2541,273128,6001,273
2020-09-161,2021,2741,2001,249219,1001,249
2020-09-151,1921,2181,1501,202131,8001,202
2020-09-141,1601,2021,1591,183129,2001,183
2020-09-111,1661,1691,1321,159138,3001,159
2020-09-101,1591,1671,1521,16675,1001,166
2020-09-091,1551,1691,1481,15748,0001,157
2020-09-081,1801,1891,1581,17783,7001,177
2020-09-071,1111,1691,1111,166138,3001,166
2020-09-041,1001,1161,0501,101129,7001,101
2020-09-031,1191,1371,1131,13092,1001,130
2020-09-021,1291,1431,1041,111120,9001,111
2020-09-011,1411,1431,1141,127110,4001,127
2020-08-311,1241,1701,1111,170166,2001,170
2020-08-281,1511,1681,1051,123133,0001,123
2020-08-271,1651,1851,1461,15982,6001,159
2020-08-261,1831,1831,1461,152127,2001,152
2020-08-251,1901,1901,1461,163102,8001,163
2020-08-241,1971,1971,1401,169186,5001,169
2020-08-211,2091,2271,1861,201199,4001,201
2020-08-201,2551,2581,1811,188282,1001,188
2020-08-191,3301,3391,2691,280248,1001,280
2020-08-181,2701,3801,2501,360359,1001,360
2020-08-171,2701,2861,2451,25882,0001,258
2020-08-141,2751,2891,2621,27096,6001,270
2020-08-131,2011,3181,1971,284258,6001,284
2020-08-121,1701,1841,1451,146146,1001,146
2020-08-111,2201,2401,1641,170119,6001,170
2020-08-071,2761,2761,2151,22076,7001,220
2020-08-061,3131,3131,2551,26361,2001,263
2020-08-051,3031,3301,2881,31852,6001,318
2020-08-041,2921,3041,2761,30324,0001,303
2020-08-031,2541,2701,2451,26525,9001,265
2020-07-311,2701,2701,2491,25260,9001,252
2020-07-301,2501,2861,2501,284104,0001,284
2020-07-291,2931,2931,2611,26161,7001,261
2020-07-281,3361,3361,2911,29553,1001,295
2020-07-271,3101,3361,2891,33653,0001,336
2020-07-221,3031,3401,2971,33162,1001,331
2020-07-211,2541,2971,2541,29741,2001,297
2020-07-201,2411,2541,2151,25353,0001,253
2020-07-171,2661,2721,2361,25471,7001,254
2020-07-161,2881,2991,2681,28364,3001,283
2020-07-151,2611,2941,2611,29456,1001,294
2020-07-141,2641,2731,2461,26248,6001,262
2020-07-131,2501,2791,2471,27751,5001,277
2020-07-101,2581,2601,2321,23351,9001,233
2020-07-091,2691,2971,2511,26456,2001,264
2020-07-081,2651,2891,2521,26981,3001,269
2020-07-071,2801,3061,2571,26973,2001,269
2020-07-061,2991,3101,2671,27862,9001,278
2020-07-031,3061,3321,2871,29247,3001,292
2020-07-021,3101,3251,2821,306136,7001,306
2020-07-011,3421,3631,3121,312105,2001,312
2020-06-301,4151,4461,3621,362125,2001,362
2020-06-291,3621,4281,3511,367270,3001,367
2020-06-261,4041,4231,3571,370310,9001,370
2020-06-251,3461,3571,3061,318160,7001,318
2020-06-241,3421,3601,3341,349174,1001,349
2020-06-231,3221,3581,3201,339160,0001,339
2020-06-221,3471,3491,3111,32288,7001,322
2020-06-191,3381,3581,3011,336187,0001,336
2020-06-181,2711,3681,2011,342347,4001,342
2020-06-171,1721,2811,1721,270299,3001,270
2020-06-161,1081,2041,1051,171273,4001,171
2020-06-151,0901,1181,0391,050147,6001,050
2020-06-121,0981,1201,0821,102126,8001,102
2020-06-111,1961,2011,1491,15584,3001,155
2020-06-101,1441,2061,1341,196105,1001,196
2020-06-091,1641,1671,1301,15470,3001,154
2020-06-081,1551,1811,1541,158111,3001,158
2020-06-051,1131,1361,1001,13371,7001,133
2020-06-041,0921,1361,0831,120135,9001,120
2020-06-031,0991,0991,0591,08862,6001,088
2020-06-021,0881,1271,0731,080127,5001,080
2020-06-011,0731,0821,0631,07472,1001,074
2020-05-291,0541,0831,0351,073126,6001,073
2020-05-281,0471,0751,0391,065100,3001,065
2020-05-271,0211,0411,0171,03079,7001,030
2020-05-261,0451,0511,0221,03255,5001,032
2020-05-251,0571,0571,0191,03483,0001,034
2020-05-221,0001,0369971,032103,6001,032
2020-05-211,0001,0309951,010109,1001,010
2020-05-209671,003963992112,100992
2020-05-19930969930952116,200952
2020-05-1889093188992794,800927
2020-05-15901911876887157,400887
2020-05-1491591586186586,700865
2020-05-1387990086790065,400900
2020-05-1288589485889469,500894
2020-05-1185087583187599,200875
2020-05-08827838820837114,100837
2020-05-0779482979482981,600829
2020-05-0182783279079198,700791
2020-04-3083685483684276,400842
2020-04-2880483280382381,900823
2020-04-27781825773806244,700806
2020-04-24789800771781109,100781
2020-04-23801803784791115,900791
2020-04-22824825783786129,300786
2020-04-2184284682583957,900839
2020-04-2084385384185153,800851
2020-04-1785186584485672,000856
2020-04-1684784782083794,800837
2020-04-15869869841850144,600850
2020-04-1484487383886970,500869
2020-04-1388988983284292,100842
2020-04-1088689785787760,500877
2020-04-0985487984887895,700878
2020-04-0885085981185870,000858
2020-04-0782885481084384,600843
2020-04-06778818749813119,800813
2020-04-0378379776176699,900766
2020-04-0278979577178297,500782
2020-04-01819828787802154,500802
2020-03-3185085981582064,600820
2020-03-30820839789839113,400839
2020-03-27829838803835116,200835
2020-03-26836836750786178,400786
2020-03-25855855810851157,700851
2020-03-24716766715765106,200765
2020-03-23685694662691265,800691
2020-03-19793794678688256,900688
2020-03-18770791755778221,600778
2020-03-17706769695764173,300764
2020-03-16741788722734131,300734
2020-03-13702747699726175,500726
2020-03-12821844784792183,500792
2020-03-11902914844844102,200844
2020-03-10850915821906144,700906
2020-03-09923939871885133,900885
2020-03-0699599896096887,000968
2020-03-051,0221,0289881,01897,8001,018
2020-03-049821,0269751,00486,3001,004
2020-03-031,0561,057994995120,400995
2020-03-029451,0209451,016156,2001,016
2020-02-28977985945950226,400950
2020-02-271,0691,0709961,00586,1001,005
2020-02-261,0531,0651,0121,062173,4001,062
2020-02-251,0331,0691,0271,062122,5001,062
2020-02-211,0991,1171,0851,08731,9001,087
2020-02-201,1321,1381,0961,09989,0001,099
2020-02-191,0901,1381,0861,132116,5001,132
2020-02-181,0921,1041,0671,071123,1001,071
2020-02-171,1701,1701,0951,108211,9001,108
2020-02-141,1551,2011,1551,184200,9001,184
2020-02-131,2081,2861,1471,149512,8001,149
2020-02-121,0771,0901,0591,088100,4001,088
2020-02-101,0791,0841,0681,07264,4001,072
2020-02-071,1091,1111,0711,079119,3001,079
2020-02-061,1191,1231,0991,10069,5001,100
2020-02-051,0801,0951,0741,09269,6001,092
2020-02-041,0561,0771,0521,063100,8001,063
2020-02-031,0481,0631,0331,04976,6001,049
2020-01-311,0521,0761,0461,06987,7001,069
2020-01-301,0611,0611,0321,050120,8001,050
2020-01-291,0621,0791,0601,061112,1001,061
2020-01-281,0321,0551,0291,049135,5001,049
2020-01-271,0621,0621,0391,04688,6001,046
2020-01-241,1261,1271,0811,083170,4001,083
2020-01-231,1231,1471,1181,130133,6001,130
2020-01-221,1091,1251,1091,12270,8001,122
2020-01-211,1391,1391,1061,11479,7001,114
2020-01-201,1491,1571,1261,13935,0001,139
2020-01-171,1491,1491,1261,13584,9001,135
2020-01-161,1611,1781,1341,14380,0001,143
2020-01-151,1301,1451,1291,13849,2001,138
2020-01-141,1521,1621,1391,14478,4001,144
2020-01-101,1591,1631,1471,15833,4001,158
2020-01-091,1521,1801,1511,16688,1001,166
2020-01-081,1701,1701,1191,135143,6001,135
2020-01-071,1451,1831,1441,181114,0001,181
2020-01-061,1611,1661,1231,125179,8001,125

分割・併合履歴 ： なし