！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 |
|---|---|
| 1,774 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,746 | 1,774 | 1,713 | 1,747 | +23 | +1.3 | 83,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,713 | 1,757 | 1,691 | 1,724 | +11 | +0.6 | 139,900 |
| 4/19 | 1,700 | 1,726 | 1,672 | 1,713 | +13 | +0.8 | 169,700 |
| 4/12 | 1,633 | 1,736 | 1,597 | 1,700 | +72 | +4.4 | 147,700 |
| 4/5 | 1,574 | 1,633 | 1,531 | 1,628 | +54 | +3.4 | 175,200 |
| 3/29 | 1,590 | 1,630 | 1,544 | 1,574 | +2 | +0.1 | 592,200 |
| 3/22 | 1,521 | 1,580 | 1,513 | 1,572 | +61 | +4.0 | 209,600 |
| 3/15 | 1,495 | 1,544 | 1,464 | 1,511 | +8 | +0.5 | 134,800 |
| 3/8 | 1,430 | 1,505 | 1,408 | 1,503 | +68 | +4.7 | 147,600 |
| 3/1 | 1,431 | 1,475 | 1,422 | 1,435 | +4 | +0.3 | 105,400 |
| 2/22 | 1,452 | 1,475 | 1,430 | 1,431 | -27 | -1.9 | 97,100 |
| 2/16 | 1,589 | 1,610 | 1,396 | 1,458 | -102 | -6.5 | 330,100 |
| 2/9 | 1,522 | 1,600 | 1,495 | 1,560 | +30 | +2.0 | 271,900 |
| 2/2 | 1,550 | 1,560 | 1,487 | 1,530 | -1 | -0.1 | 204,500 |
| 1/26 | 1,470 | 1,532 | 1,468 | 1,531 | +62 | +4.2 | 186,900 |
| 1/19 | 1,420 | 1,482 | 1,420 | 1,469 | +51 | +3.6 | 221,600 |
| 1/12 | 1,375 | 1,463 | 1,375 | 1,418 | +55 | +4.0 | 315,000 |
| 1/5 | 1,349 | 1,382 | 1,340 | 1,363 | +28 | +2.1 | 129,100 |
| 12/29 | 1,358 | 1,390 | 1,293 | 1,335 | +19 | +1.4 | 888,800 |
| 12/22 | 1,315 | 1,342 | 1,292 | 1,316 | +1 | +0.1 | 304,100 |
| 12/15 | 1,310 | 1,323 | 1,279 | 1,315 | +15 | +1.2 | 225,500 |
| 12/8 | 1,320 | 1,330 | 1,290 | 1,300 | 0 | 0.0 | 289,300 |
| 12/1 | 1,269 | 1,323 | 1,269 | 1,300 | +33 | +2.6 | 261,300 |
| 11/24 | 1,218 | 1,272 | 1,215 | 1,267 | +56 | +4.6 | 207,100 |
| 11/17 | 1,240 | 1,242 | 1,182 | 1,211 | -42 | -3.4 | 295,800 |
| 11/10 | 1,241 | 1,253 | 1,221 | 1,253 | +28 | +2.3 | 298,400 |
| 11/2 | 1,165 | 1,225 | 1,162 | 1,225 | +37 | +3.1 | 185,300 |
| 10/27 | 1,175 | 1,198 | 1,145 | 1,188 | +6 | +0.5 | 194,700 |
| 10/20 | 1,194 | 1,196 | 1,169 | 1,182 | -19 | -1.6 | 195,700 |
| 10/13 | 1,231 | 1,242 | 1,198 | 1,201 | -19 | -1.6 | 160,200 |
| 10/6 | 1,282 | 1,286 | 1,198 | 1,220 | -56 | -4.4 | 227,800 |
▶︎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