3688東証P貸借
業種 情報・通信業
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,774 (24/04/30) | 1,125 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,774 (24/04/30) | 1,340 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,663 | 1,670 | 1,615 | 1,615 | -36 | -2.2 | 56,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,758 | 1,761 | 1,543 | 1,651 | -117 | -6.6 | 854,900 |
| 24/04 | 1,574 | 1,774 | 1,531 | 1,768 | +194 | +12.3 | 663,300 |
| 24/03 | 1,460 | 1,630 | 1,408 | 1,574 | +114 | +7.8 | 1,108,200 |
| 24/02 | 1,500 | 1,610 | 1,396 | 1,460 | -42 | -2.8 | 839,200 |
| 24/01 | 1,349 | 1,560 | 1,340 | 1,502 | +167 | +12.5 | 998,400 |
| 23/12 | 1,321 | 1,390 | 1,279 | 1,335 | +23 | +1.8 | 1,781,200 |
| 23/11 | 1,210 | 1,314 | 1,182 | 1,312 | +123 | +10.3 | 1,100,400 |
| 23/10 | 1,282 | 1,286 | 1,145 | 1,189 | -87 | -6.8 | 852,400 |
| 23/09 | 1,227 | 1,297 | 1,217 | 1,276 | +56 | +4.6 | 1,406,900 |
| 23/08 | 1,257 | 1,259 | 1,125 | 1,220 | -36 | -2.9 | 1,283,200 |
| 23/07 | 1,246 | 1,264 | 1,191 | 1,256 | +23 | +1.9 | 1,350,900 |
| 23/06 | 1,301 | 1,358 | 1,214 | 1,233 | -70 | -5.4 | 3,227,900 |
| 23/05 | 1,459 | 1,477 | 1,301 | 1,303 | -145 | -10.0 | 969,000 |
| 23/04 | 1,444 | 1,450 | 1,372 | 1,448 | +13 | +0.9 | 683,000 |
| 23/03 | 1,504 | 1,515 | 1,372 | 1,435 | -59 | -4.0 | 1,409,300 |
| 23/02 | 1,675 | 1,722 | 1,444 | 1,494 | -184 | -11.0 | 584,900 |
| 23/01 | 1,577 | 1,690 | 1,554 | 1,678 | +100 | +6.3 | 452,900 |
| 22/12 | 1,722 | 1,722 | 1,523 | 1,578 | -122 | -7.2 | 1,403,600 |
| 22/11 | 1,706 | 1,846 | 1,654 | 1,700 | -6 | -0.4 | 760,100 |
| 22/10 | 1,669 | 1,769 | 1,624 | 1,706 | +37 | +2.2 | 812,900 |
| 22/09 | 1,738 | 1,823 | 1,638 | 1,669 | -87 | -5.0 | 1,399,900 |
| 22/08 | 1,925 | 1,984 | 1,721 | 1,756 | -155 | -8.1 | 1,858,800 |
| 22/07 | 1,803 | 1,958 | 1,789 | 1,911 | +100 | +5.5 | 1,093,300 |
| 22/06 | 1,912 | 1,966 | 1,766 | 1,811 | -133 | -6.8 | 1,844,000 |
| 22/05 | 2,441 | 2,450 | 1,851 | 1,944 | -542 | -21.8 | 2,207,300 |
| 22/04 | 2,365 | 2,619 | 2,265 | 2,486 | +84 | +3.5 | 1,046,100 |
| 22/03 | 2,333 | 2,418 | 1,953 | 2,402 | +89 | +3.9 | 1,468,100 |
| 22/02 | 1,936 | 2,502 | 1,896 | 2,313 | +417 | +22.0 | 2,282,800 |
| 22/01 | 2,106 | 2,113 | 1,800 | 1,896 | -210 | -10.0 | 1,061,800 |
| 21/12 | 2,130 | 2,226 | 1,937 | 2,106 | -24 | -1.1 | 1,824,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて