3688 (株)CARTA HOLDINGS の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,160	2,160	2,084	2,106	39,200	2,106
2021-12-29	2,137	2,173	2,124	2,138	97,400	2,138
2021-12-28	2,180	2,180	2,128	2,166	155,000	2,166
2021-12-27	2,174	2,174	2,127	2,147	89,300	2,147
2021-12-24	2,155	2,219	2,134	2,197	80,300	2,197
2021-12-23	2,066	2,135	2,053	2,115	93,500	2,115
2021-12-22	2,008	2,030	1,993	2,016	62,700	2,016
2021-12-21	1,969	2,004	1,947	1,982	82,500	1,982
2021-12-20	1,962	1,983	1,937	1,942	132,400	1,942
2021-12-17	2,010	2,026	1,988	1,995	95,000	1,995
2021-12-16	2,100	2,110	2,055	2,057	61,000	2,057
2021-12-15	2,070	2,080	2,027	2,050	43,400	2,050
2021-12-14	2,082	2,111	2,055	2,068	62,900	2,068
2021-12-13	2,143	2,152	2,066	2,071	67,000	2,071
2021-12-10	2,130	2,142	2,109	2,120	47,500	2,120
2021-12-09	2,178	2,189	2,142	2,158	58,300	2,158
2021-12-08	2,217	2,226	2,183	2,193	68,600	2,193
2021-12-07	2,163	2,183	2,133	2,178	142,400	2,178
2021-12-06	2,160	2,161	2,112	2,118	65,800	2,118
2021-12-03	2,035	2,160	2,035	2,160	102,600	2,160
2021-12-02	2,060	2,088	2,025	2,031	96,100	2,031
2021-12-01	2,130	2,132	2,051	2,095	81,500	2,095
2021-11-30	2,180	2,225	2,130	2,130	74,700	2,130
2021-11-29	2,165	2,240	2,161	2,163	70,600	2,163
2021-11-26	2,241	2,253	2,195	2,226	77,600	2,226
2021-11-25	2,256	2,280	2,229	2,242	71,900	2,242
2021-11-24	2,255	2,293	2,215	2,235	88,400	2,235
2021-11-22	2,300	2,341	2,257	2,267	51,700	2,267
2021-11-19	2,310	2,371	2,295	2,315	91,800	2,315
2021-11-18	2,388	2,388	2,295	2,299	100,900	2,299
2021-11-17	2,452	2,460	2,402	2,404	140,400	2,404
2021-11-16	2,388	2,401	2,328	2,332	153,700	2,332
2021-11-15	2,415	2,460	2,396	2,438	146,300	2,438
2021-11-12	2,341	2,498	2,283	2,366	362,000	2,366
2021-11-11	2,552	2,555	2,527	2,540	47,200	2,540
2021-11-10	2,568	2,591	2,545	2,556	33,200	2,556
2021-11-09	2,582	2,599	2,552	2,567	48,500	2,567
2021-11-08	2,644	2,644	2,568	2,578	56,900	2,578
2021-11-05	2,615	2,670	2,615	2,643	92,000	2,643
2021-11-04	2,579	2,605	2,547	2,599	114,400	2,599
2021-11-02	2,551	2,588	2,514	2,529	79,400	2,529
2021-11-01	2,492	2,560	2,469	2,560	70,400	2,560
2021-10-29	2,465	2,473	2,413	2,442	41,200	2,442
2021-10-28	2,450	2,483	2,406	2,465	67,500	2,465
2021-10-27	2,414	2,457	2,414	2,451	50,500	2,451
2021-10-26	2,476	2,499	2,438	2,440	89,600	2,440
2021-10-25	2,454	2,454	2,375	2,393	96,400	2,393
2021-10-22	2,468	2,513	2,420	2,428	79,400	2,428
2021-10-21	2,539	2,539	2,452	2,466	102,900	2,466
2021-10-20	2,621	2,645	2,566	2,566	59,200	2,566
2021-10-19	2,575	2,626	2,575	2,612	85,500	2,612
2021-10-18	2,487	2,557	2,469	2,535	123,800	2,535
2021-10-15	2,373	2,437	2,344	2,437	83,600	2,437
2021-10-14	2,319	2,349	2,281	2,325	61,600	2,325
2021-10-13	2,322	2,340	2,289	2,308	73,300	2,308
2021-10-12	2,427	2,434	2,354	2,354	71,100	2,354
2021-10-11	2,470	2,491	2,419	2,458	50,000	2,458
2021-10-08	2,400	2,455	2,400	2,445	64,400	2,445
2021-10-07	2,416	2,452	2,388	2,390	83,500	2,390
2021-10-06	2,480	2,535	2,419	2,429	118,000	2,429
2021-10-05	2,515	2,519	2,416	2,474	129,700	2,474
2021-10-04	2,610	2,647	2,544	2,545	104,200	2,545
2021-10-01	2,550	2,584	2,543	2,566	111,600	2,566
2021-09-30	2,550	2,590	2,511	2,567	92,800	2,567
2021-09-29	2,518	2,573	2,494	2,545	114,600	2,545
2021-09-28	2,631	2,638	2,545	2,568	179,000	2,568
2021-09-27	2,737	2,770	2,658	2,663	179,700	2,663
2021-09-24	2,641	2,671	2,614	2,664	141,700	2,664
2021-09-22	2,513	2,600	2,498	2,591	122,000	2,591
2021-09-21	2,524	2,569	2,456	2,535	210,100	2,535
2021-09-17	2,503	2,644	2,473	2,574	777,300	2,574
2021-09-16	2,584	2,586	2,464	2,513	213,100	2,513
2021-09-15	2,565	2,612	2,515	2,600	173,600	2,600
2021-09-14	2,538	2,635	2,513	2,622	284,800	2,622
2021-09-13	2,432	2,544	2,380	2,527	245,500	2,527
2021-09-10	2,406	2,472	2,379	2,472	237,100	2,472
2021-09-09	2,270	2,367	2,265	2,356	195,500	2,356
2021-09-08	2,236	2,308	2,213	2,308	176,700	2,308
2021-09-07	2,260	2,281	2,237	2,251	136,900	2,251
2021-09-06	2,268	2,288	2,167	2,272	169,700	2,272
2021-09-03	2,208	2,290	2,201	2,264	203,300	2,264
2021-09-02	2,171	2,225	2,163	2,206	189,800	2,206
2021-09-01	2,120	2,148	2,109	2,146	70,200	2,146
2021-08-31	2,108	2,139	2,093	2,127	77,600	2,127
2021-08-30	2,096	2,160	2,094	2,118	198,700	2,118
2021-08-27	2,003	2,069	1,990	2,042	67,400	2,042
2021-08-26	1,979	2,044	1,957	2,036	132,600	2,036
2021-08-25	1,987	2,000	1,960	1,997	104,600	1,997
2021-08-24	1,877	1,957	1,875	1,954	107,000	1,954
2021-08-23	1,775	1,883	1,775	1,875	202,600	1,875
2021-08-20	1,772	1,831	1,735	1,735	80,200	1,735
2021-08-19	1,806	1,817	1,770	1,770	63,100	1,770
2021-08-18	1,789	1,852	1,786	1,840	94,400	1,840
2021-08-17	1,867	1,869	1,781	1,789	212,200	1,789
2021-08-16	1,940	1,940	1,860	1,905	121,500	1,905
2021-08-13	1,986	1,986	1,930	1,938	75,100	1,938
2021-08-12	2,020	2,022	1,968	1,983	98,500	1,983
2021-08-11	2,107	2,132	1,984	2,022	190,400	2,022
2021-08-10	2,138	2,173	2,078	2,150	289,300	2,150
2021-08-06	1,899	1,930	1,862	1,919	147,800	1,919
2021-08-05	1,880	1,906	1,852	1,868	129,700	1,868
2021-08-04	1,923	1,939	1,906	1,914	74,400	1,914
2021-08-03	1,915	1,939	1,892	1,912	111,000	1,912
2021-08-02	1,830	1,855	1,829	1,841	54,200	1,841
2021-07-30	1,868	1,885	1,805	1,816	62,400	1,816
2021-07-29	1,867	1,881	1,855	1,863	43,800	1,863
2021-07-28	1,903	1,911	1,867	1,867	39,400	1,867
2021-07-27	1,898	1,931	1,885	1,917	42,800	1,917
2021-07-26	1,875	1,898	1,862	1,898	44,300	1,898
2021-07-21	1,875	1,892	1,842	1,858	62,900	1,858
2021-07-20	1,827	1,860	1,820	1,835	33,300	1,835
2021-07-19	1,901	1,904	1,831	1,866	60,800	1,866
2021-07-16	1,911	1,931	1,905	1,912	27,900	1,912
2021-07-15	1,943	1,943	1,903	1,924	46,300	1,924
2021-07-14	1,935	1,988	1,934	1,958	48,400	1,958
2021-07-13	1,961	1,985	1,941	1,942	42,100	1,942
2021-07-12	1,928	1,963	1,916	1,957	67,900	1,957
2021-07-09	1,852	1,895	1,830	1,881	122,600	1,881
2021-07-08	1,906	1,926	1,857	1,857	112,800	1,857
2021-07-07	1,934	1,950	1,912	1,926	53,700	1,926
2021-07-06	1,978	1,982	1,929	1,953	64,000	1,953
2021-07-05	1,996	2,007	1,958	1,958	91,700	1,958
2021-07-02	1,928	1,983	1,925	1,959	85,200	1,959
2021-07-01	1,966	1,992	1,930	1,930	109,200	1,930
2021-06-30	1,958	1,999	1,911	1,986	187,100	1,986
2021-06-29	1,910	1,995	1,907	1,955	471,300	1,955
2021-06-28	1,855	1,875	1,785	1,855	334,600	1,855
2021-06-25	1,798	1,864	1,778	1,855	152,800	1,855
2021-06-24	1,775	1,789	1,761	1,779	67,600	1,779
2021-06-23	1,734	1,775	1,734	1,759	69,100	1,759
2021-06-22	1,728	1,739	1,718	1,725	61,600	1,725
2021-06-21	1,680	1,740	1,669	1,695	87,100	1,695
2021-06-18	1,779	1,808	1,728	1,735	128,000	1,735
2021-06-17	1,730	1,744	1,725	1,743	43,700	1,743
2021-06-16	1,748	1,749	1,712	1,732	61,500	1,732
2021-06-15	1,750	1,750	1,724	1,725	54,300	1,725
2021-06-14	1,724	1,736	1,702	1,730	82,700	1,730
2021-06-11	1,722	1,724	1,690	1,708	70,500	1,708
2021-06-10	1,730	1,731	1,675	1,722	77,200	1,722
2021-06-09	1,725	1,794	1,721	1,734	191,600	1,734
2021-06-08	1,714	1,758	1,706	1,717	162,500	1,717
2021-06-07	1,650	1,712	1,650	1,698	180,700	1,698
2021-06-04	1,647	1,666	1,603	1,611	93,500	1,611
2021-06-03	1,625	1,662	1,621	1,647	57,900	1,647
2021-06-02	1,606	1,639	1,606	1,625	41,900	1,625
2021-06-01	1,620	1,625	1,595	1,606	52,200	1,606
2021-05-31	1,618	1,622	1,586	1,606	42,100	1,606
2021-05-28	1,626	1,642	1,601	1,618	69,400	1,618
2021-05-27	1,650	1,668	1,623	1,623	45,300	1,623
2021-05-26	1,669	1,675	1,636	1,637	79,800	1,637
2021-05-25	1,770	1,770	1,667	1,676	130,200	1,676
2021-05-24	1,744	1,758	1,694	1,747	170,800	1,747
2021-05-21	1,698	1,759	1,687	1,747	190,100	1,747
2021-05-20	1,640	1,692	1,632	1,687	131,500	1,687
2021-05-19	1,591	1,643	1,590	1,640	105,200	1,640
2021-05-18	1,584	1,613	1,542	1,608	103,500	1,608
2021-05-17	1,549	1,614	1,534	1,598	219,700	1,598
2021-05-14	1,502	1,564	1,456	1,545	230,100	1,545
2021-05-13	1,420	1,446	1,379	1,412	139,500	1,412
2021-05-12	1,480	1,487	1,431	1,437	78,500	1,437
2021-05-11	1,523	1,529	1,474	1,478	65,700	1,478
2021-05-10	1,511	1,537	1,500	1,520	53,800	1,520
2021-05-07	1,517	1,524	1,495	1,511	90,900	1,511
2021-05-06	1,513	1,517	1,486	1,495	73,600	1,495
2021-04-30	1,498	1,550	1,487	1,528	99,900	1,528
2021-04-28	1,513	1,513	1,468	1,480	50,500	1,480
2021-04-27	1,498	1,541	1,495	1,522	184,400	1,522
2021-04-26	1,495	1,503	1,452	1,473	82,000	1,473
2021-04-23	1,487	1,517	1,471	1,498	185,800	1,498
2021-04-22	1,466	1,501	1,460	1,487	142,500	1,487
2021-04-21	1,448	1,454	1,432	1,438	64,500	1,438
2021-04-20	1,488	1,488	1,451	1,452	58,200	1,452
2021-04-19	1,494	1,497	1,483	1,489	38,600	1,489
2021-04-16	1,500	1,503	1,487	1,494	39,800	1,494
2021-04-15	1,511	1,518	1,470	1,495	81,300	1,495
2021-04-14	1,532	1,532	1,509	1,518	44,900	1,518
2021-04-13	1,540	1,540	1,520	1,529	45,300	1,529
2021-04-12	1,543	1,543	1,502	1,529	55,200	1,529
2021-04-09	1,536	1,552	1,520	1,533	98,500	1,533
2021-04-08	1,530	1,541	1,515	1,517	82,700	1,517
2021-04-07	1,528	1,540	1,516	1,530	46,900	1,530
2021-04-06	1,535	1,552	1,502	1,528	50,400	1,528
2021-04-05	1,490	1,524	1,484	1,524	115,000	1,524
2021-04-02	1,520	1,520	1,490	1,494	38,900	1,494
2021-04-01	1,529	1,539	1,500	1,506	70,400	1,506
2021-03-31	1,541	1,555	1,526	1,532	38,900	1,532
2021-03-30	1,541	1,551	1,526	1,536	50,300	1,536
2021-03-29	1,565	1,565	1,514	1,534	68,500	1,534
2021-03-26	1,550	1,560	1,540	1,550	41,600	1,550
2021-03-25	1,522	1,551	1,510	1,546	86,900	1,546
2021-03-24	1,545	1,545	1,502	1,507	87,300	1,507
2021-03-23	1,611	1,623	1,565	1,574	61,000	1,574
2021-03-22	1,604	1,633	1,598	1,610	68,300	1,610
2021-03-19	1,600	1,600	1,571	1,596	42,100	1,596
2021-03-18	1,616	1,616	1,582	1,606	30,200	1,606
2021-03-17	1,584	1,598	1,565	1,595	51,000	1,595
2021-03-16	1,569	1,617	1,569	1,615	44,400	1,615
2021-03-15	1,599	1,602	1,561	1,585	67,400	1,585
2021-03-12	1,607	1,607	1,567	1,581	61,800	1,581
2021-03-11	1,590	1,603	1,558	1,593	96,800	1,593
2021-03-10	1,578	1,586	1,550	1,571	35,100	1,571
2021-03-09	1,555	1,587	1,536	1,569	95,400	1,569
2021-03-08	1,569	1,585	1,532	1,554	68,100	1,554
2021-03-05	1,520	1,534	1,467	1,527	78,200	1,527
2021-03-04	1,500	1,500	1,458	1,498	49,200	1,498
2021-03-03	1,530	1,538	1,488	1,508	38,700	1,508
2021-03-02	1,554	1,570	1,508	1,533	56,400	1,533
2021-03-01	1,520	1,550	1,495	1,536	54,500	1,536
2021-02-26	1,490	1,524	1,481	1,490	96,400	1,490
2021-02-25	1,546	1,548	1,497	1,528	78,000	1,528
2021-02-24	1,547	1,553	1,502	1,506	82,300	1,506
2021-02-22	1,590	1,592	1,555	1,567	52,100	1,567
2021-02-19	1,558	1,593	1,549	1,579	46,200	1,579
2021-02-18	1,595	1,636	1,566	1,570	93,100	1,570
2021-02-17	1,521	1,628	1,510	1,612	220,900	1,612
2021-02-16	1,618	1,637	1,514	1,531	500,300	1,531
2021-02-15	1,543	1,668	1,520	1,668	469,000	1,668
2021-02-12	1,350	1,380	1,349	1,368	42,200	1,368
2021-02-10	1,337	1,343	1,320	1,340	31,900	1,340
2021-02-09	1,327	1,340	1,315	1,337	48,800	1,337
2021-02-08	1,340	1,342	1,317	1,337	129,300	1,337
2021-02-05	1,367	1,370	1,339	1,343	33,300	1,343
2021-02-04	1,388	1,409	1,363	1,372	69,500	1,372
2021-02-03	1,342	1,434	1,333	1,402	187,900	1,402
2021-02-02	1,340	1,347	1,317	1,334	29,600	1,334
2021-02-01	1,297	1,347	1,289	1,328	55,400	1,328
2021-01-29	1,301	1,331	1,270	1,297	95,500	1,297
2021-01-28	1,319	1,331	1,298	1,309	64,100	1,309
2021-01-27	1,334	1,348	1,324	1,346	26,500	1,346
2021-01-26	1,356	1,356	1,328	1,336	47,900	1,336
2021-01-25	1,349	1,370	1,336	1,368	69,600	1,368
2021-01-22	1,311	1,347	1,303	1,333	77,400	1,333
2021-01-21	1,275	1,308	1,263	1,304	131,200	1,304
2021-01-20	1,266	1,273	1,256	1,267	29,100	1,267
2021-01-19	1,251	1,278	1,241	1,266	48,500	1,266
2021-01-18	1,260	1,269	1,249	1,263	40,600	1,263
2021-01-15	1,279	1,279	1,253	1,268	65,700	1,268
2021-01-14	1,280	1,282	1,252	1,271	71,400	1,271
2021-01-13	1,285	1,285	1,260	1,281	34,400	1,281
2021-01-12	1,258	1,283	1,248	1,277	45,500	1,277
2021-01-08	1,254	1,268	1,243	1,268	28,400	1,268
2021-01-07	1,265	1,265	1,242	1,245	43,100	1,245
2021-01-06	1,241	1,259	1,230	1,253	25,300	1,253
2021-01-05	1,225	1,252	1,225	1,240	34,200	1,240
2021-01-04	1,269	1,269	1,231	1,255	44,300	1,255

分割・併合履歴：なし