！決算発表予定日 2024/05/13
3688東証P貸借
業種 情報・通信業
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ 株価時系列データ
PTS
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 |
|---|---|
| 1,736 (24/04/12) | 1,125 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,736 (24/04/12) | 1,340 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,708 | 1,718 | 1,688 | 1,713 | +13 | +0.8 | 58,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,700 | 1,711 | 1,693 | 1,700 | +11 | +0.7 | 21,000 |
| 4/17 | 1,706 | 1,707 | 1,672 | 1,689 | -17 | -1.0 | 38,400 |
| 4/16 | 1,706 | 1,726 | 1,695 | 1,706 | -6 | -0.4 | 28,400 |
| 4/15 | 1,700 | 1,719 | 1,693 | 1,712 | +12 | +0.7 | 23,000 |
| 4/12 | 1,718 | 1,736 | 1,700 | 1,700 | -2 | -0.1 | 27,000 |
| 4/11 | 1,684 | 1,710 | 1,684 | 1,702 | +24 | +1.4 | 35,400 |
| 4/10 | 1,635 | 1,689 | 1,635 | 1,678 | +60 | +3.7 | 48,000 |
| 4/9 | 1,620 | 1,629 | 1,617 | 1,618 | +17 | +1.1 | 9,900 |
| 4/8 | 1,633 | 1,643 | 1,597 | 1,601 | -27 | -1.7 | 27,400 |
| 4/5 | 1,612 | 1,631 | 1,610 | 1,628 | +13 | +0.8 | 17,500 |
| 4/4 | 1,616 | 1,629 | 1,593 | 1,615 | -18 | -1.1 | 49,400 |
| 4/3 | 1,535 | 1,633 | 1,531 | 1,633 | +83 | +5.4 | 52,600 |
| 4/2 | 1,568 | 1,583 | 1,540 | 1,550 | -24 | -1.5 | 27,800 |
| 4/1 | 1,574 | 1,593 | 1,568 | 1,574 | 0 | 0.0 | 27,900 |
| 3/29 | 1,586 | 1,586 | 1,570 | 1,574 | +9 | +0.6 | 13,000 |
| 3/28 | 1,622 | 1,630 | 1,544 | 1,565 | -36 | -2.3 | 42,300 |
| 3/27 | 1,599 | 1,618 | 1,598 | 1,601 | +12 | +0.8 | 193,700 |
| 3/26 | 1,588 | 1,601 | 1,559 | 1,589 | 0 | 0.0 | 180,700 |
| 3/25 | 1,590 | 1,602 | 1,562 | 1,589 | +17 | +1.1 | 162,500 |
| 3/22 | 1,555 | 1,580 | 1,538 | 1,572 | +30 | +2.0 | 133,000 |
| 3/21 | 1,553 | 1,559 | 1,530 | 1,542 | +7 | +0.5 | 24,600 |
| 3/19 | 1,520 | 1,541 | 1,513 | 1,535 | +20 | +1.3 | 20,100 |
| 3/18 | 1,521 | 1,536 | 1,513 | 1,515 | +4 | +0.3 | 31,900 |
| 3/15 | 1,519 | 1,528 | 1,502 | 1,511 | -21 | -1.4 | 24,000 |
| 3/14 | 1,521 | 1,533 | 1,511 | 1,532 | +15 | +1.0 | 17,600 |
| 3/13 | 1,541 | 1,544 | 1,504 | 1,517 | +2 | +0.1 | 28,700 |
| 3/12 | 1,476 | 1,515 | 1,464 | 1,515 | +40 | +2.7 | 39,400 |
| 3/11 | 1,495 | 1,495 | 1,465 | 1,475 | -28 | -1.9 | 25,100 |
| 3/8 | 1,475 | 1,505 | 1,475 | 1,503 | +58 | +4.0 | 63,100 |
| 3/7 | 1,457 | 1,457 | 1,434 | 1,445 | -12 | -0.8 | 15,300 |
▶︎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