！決算発表予定日 2025/02/13
3688東証P貸借
業種 情報・通信業
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ 株価時系列データ
PTS
1,418.1
円
(14:19)
株価は15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) | 1,181 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,774 (24/04/30) | 1,181 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,437 | 1,437 | 1,415 | 1,422 | -13 | -0.9 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,422 | 1,435 | 1,420 | 1,435 | +14 | +1.0 | 11,100 |
| 1/29 | 1,422 | 1,440 | 1,421 | 1,421 | -16 | -1.1 | 9,800 |
| 1/28 | 1,413 | 1,437 | 1,413 | 1,437 | +33 | +2.4 | 21,100 |
| 1/27 | 1,402 | 1,414 | 1,402 | 1,404 | +12 | +0.9 | 13,400 |
| 1/24 | 1,381 | 1,396 | 1,380 | 1,392 | +19 | +1.4 | 17,600 |
| 1/23 | 1,375 | 1,376 | 1,364 | 1,373 | +5 | +0.4 | 7,500 |
| 1/22 | 1,372 | 1,377 | 1,345 | 1,368 | +5 | +0.4 | 19,400 |
| 1/21 | 1,351 | 1,373 | 1,350 | 1,363 | +10 | +0.7 | 11,300 |
| 1/20 | 1,354 | 1,368 | 1,353 | 1,353 | -1 | -0.1 | 7,800 |
| 1/17 | 1,354 | 1,366 | 1,350 | 1,354 | -12 | -0.9 | 8,200 |
| 1/16 | 1,365 | 1,375 | 1,365 | 1,366 | +6 | +0.4 | 5,300 |
| 1/15 | 1,346 | 1,370 | 1,346 | 1,360 | +14 | +1.0 | 7,700 |
| 1/14 | 1,350 | 1,362 | 1,345 | 1,346 | -6 | -0.4 | 16,300 |
| 1/10 | 1,352 | 1,362 | 1,351 | 1,352 | 0 | 0.0 | 6,800 |
| 1/9 | 1,356 | 1,361 | 1,351 | 1,352 | -6 | -0.4 | 14,500 |
| 1/8 | 1,373 | 1,373 | 1,358 | 1,358 | -18 | -1.3 | 14,000 |
| 1/7 | 1,375 | 1,377 | 1,357 | 1,376 | +6 | +0.4 | 21,800 |
| 1/6 | 1,391 | 1,391 | 1,370 | 1,370 | -23 | -1.7 | 25,000 |
| 12/30 | 1,402 | 1,409 | 1,391 | 1,393 | -5 | -0.4 | 24,500 |
| 12/27 | 1,411 | 1,411 | 1,395 | 1,398 | -37 | -2.6 | 173,400 |
| 12/26 | 1,438 | 1,438 | 1,424 | 1,435 | -4 | -0.3 | 185,100 |
| 12/25 | 1,445 | 1,445 | 1,423 | 1,439 | +15 | +1.1 | 37,900 |
| 12/24 | 1,447 | 1,447 | 1,421 | 1,424 | -7 | -0.5 | 26,500 |
| 12/23 | 1,414 | 1,432 | 1,413 | 1,431 | +19 | +1.4 | 25,000 |
| 12/20 | 1,403 | 1,426 | 1,403 | 1,412 | +10 | +0.7 | 20,700 |
| 12/19 | 1,409 | 1,413 | 1,400 | 1,402 | -12 | -0.9 | 27,300 |
| 12/18 | 1,420 | 1,434 | 1,414 | 1,414 | -9 | -0.6 | 15,300 |
| 12/17 | 1,438 | 1,440 | 1,420 | 1,423 | -15 | -1.0 | 21,500 |
| 12/16 | 1,450 | 1,452 | 1,436 | 1,438 | -12 | -0.8 | 25,700 |
| 12/13 | 1,439 | 1,459 | 1,439 | 1,450 | -4 | -0.3 | 44,200 |
▶︎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
