| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/5 |
2,091 |
2,093 |
2,090 |
2,091 |
+0.05% |
28,400 |
| 2025/12/4 |
2,090 |
2,091 |
2,090 |
2,090 |
+0.00% |
17,000 |
| 2025/12/3 |
2,090 |
2,091 |
2,090 |
2,090 |
+0.00% |
7,600 |
| 2025/12/2 |
2,090 |
2,091 |
2,090 |
2,090 |
+0.00% |
9,600 |
| 2025/12/1 |
2,090 |
2,091 |
2,090 |
2,090 |
-0.05% |
5,800 |
| 2025/11/28 |
2,090 |
2,091 |
2,090 |
2,091 |
+0.05% |
31,300 |
| 2025/11/27 |
2,090 |
2,091 |
2,090 |
2,090 |
+0.00% |
11,700 |
| 2025/11/26 |
2,091 |
2,091 |
2,090 |
2,090 |
-0.05% |
25,500 |
| 2025/11/25 |
2,092 |
2,094 |
2,090 |
2,091 |
-0.05% |
15,500 |
| 2025/11/21 |
2,090 |
2,094 |
2,090 |
2,092 |
+0.05% |
36,600 |
| 2025/11/20 |
2,091 |
2,093 |
2,090 |
2,091 |
+0.05% |
45,600 |
| 2025/11/19 |
2,090 |
2,091 |
2,090 |
2,090 |
+0.00% |
83,500 |
| 2025/11/18 |
2,090 |
2,093 |
2,090 |
2,090 |
-0.05% |
63,500 |
| 2025/11/17 |
2,090 |
2,092 |
2,090 |
2,091 |
+0.05% |
58,000 |
| 2025/11/14 |
2,090 |
2,092 |
2,090 |
2,090 |
+0.00% |
18,300 |
| 2025/11/13 |
2,091 |
2,091 |
2,090 |
2,090 |
-0.05% |
5,200 |
| 2025/11/12 |
2,091 |
2,092 |
2,086 |
2,091 |
+0.00% |
20,900 |
| 2025/11/11 |
2,090 |
2,091 |
2,089 |
2,091 |
+0.00% |
16,300 |
| 2025/11/10 |
2,090 |
2,091 |
2,090 |
2,091 |
+0.05% |
14,300 |
| 2025/11/7 |
2,090 |
2,091 |
2,090 |
2,090 |
+0.05% |
16,500 |
| 2025/11/6 |
2,090 |
2,090 |
2,089 |
2,089 |
+0.00% |
16,800 |
| 2025/11/5 |
2,090 |
2,090 |
2,089 |
2,089 |
-0.05% |
16,700 |
| 2025/11/4 |
2,089 |
2,090 |
2,089 |
2,090 |
+0.05% |
22,700 |
| 2025/10/31 |
2,090 |
2,090 |
2,089 |
2,089 |
+0.00% |
25,800 |
| 2025/10/30 |
2,090 |
2,090 |
2,089 |
2,089 |
-0.05% |
20,900 |
| 2025/10/29 |
2,090 |
2,091 |
2,089 |
2,090 |
+0.05% |
40,900 |
| 2025/10/28 |
2,089 |
2,090 |
2,089 |
2,089 |
-0.05% |
20,500 |
| 2025/10/27 |
2,091 |
2,091 |
2,089 |
2,090 |
+0.00% |
27,000 |
| 2025/10/24 |
2,089 |
2,090 |
2,089 |
2,090 |
+0.05% |
43,500 |
| 2025/10/23 |
2,089 |
2,090 |
2,089 |
2,089 |
+0.00% |
9,100 |
| 2025/10/22 |
2,089 |
2,091 |
2,089 |
2,089 |
-0.10% |
13,200 |
| 2025/10/21 |
2,090 |
2,091 |
2,089 |
2,091 |
+0.05% |
51,300 |
| 2025/10/20 |
2,090 |
2,090 |
2,089 |
2,090 |
+0.05% |
35,900 |
| 2025/10/17 |
2,089 |
2,090 |
2,089 |
2,089 |
+0.00% |
27,900 |
| 2025/10/16 |
2,090 |
2,090 |
2,089 |
2,089 |
-0.05% |
18,800 |
| 2025/10/15 |
2,090 |
2,090 |
2,089 |
2,090 |
+0.05% |
44,300 |
| 2025/10/14 |
2,089 |
2,091 |
2,089 |
2,089 |
+0.05% |
84,700 |
| 2025/10/10 |
2,089 |
2,091 |
2,088 |
2,088 |
+0.00% |
38,300 |
| 2025/10/9 |
2,088 |
2,089 |
2,088 |
2,088 |
-0.05% |
101,900 |
| 2025/10/8 |
2,088 |
2,089 |
2,088 |
2,089 |
+0.00% |
20,800 |
| 2025/10/7 |
2,089 |
2,090 |
2,088 |
2,089 |
+0.00% |
18,300 |
| 2025/10/6 |
2,088 |
2,091 |
2,086 |
2,089 |
+0.00% |
54,800 |
| 2025/10/3 |
2,088 |
2,093 |
2,088 |
2,089 |
+0.05% |
40,500 |
| 2025/10/2 |
2,089 |
2,093 |
2,088 |
2,088 |
+0.05% |
45,600 |
| 2025/10/1 |
2,088 |
2,092 |
2,086 |
2,087 |
-0.05% |
112,600 |
| 2025/9/30 |
2,087 |
2,089 |
2,087 |
2,088 |
+0.05% |
132,600 |
| 2025/9/29 |
2,087 |
2,090 |
2,087 |
2,087 |
-0.05% |
645,700 |
| 2025/9/26 |
2,088 |
2,089 |
2,086 |
2,088 |
+0.00% |
63,400 |
| 2025/9/25 |
2,088 |
2,088 |
2,087 |
2,088 |
+0.10% |
44,100 |
| 2025/9/24 |
2,086 |
2,088 |
2,086 |
2,086 |
+0.05% |
59,400 |
| 2025/9/22 |
2,086 |
2,088 |
2,085 |
2,085 |
-0.05% |
37,100 |
| 2025/9/19 |
2,086 |
2,088 |
2,086 |
2,086 |
+0.05% |
47,600 |
| 2025/9/18 |
2,087 |
2,088 |
2,085 |
2,085 |
-0.14% |
28,300 |
| 2025/9/17 |
2,082 |
2,088 |
2,081 |
2,088 |
+0.10% |
59,800 |
| 2025/9/16 |
2,079 |
2,090 |
2,079 |
2,086 |
-0.24% |
91,200 |
| 2025/9/12 |
2,091 |
2,095 |
2,086 |
2,091 |
-0.24% |
64,300 |
| 2025/9/11 |
2,096 |
2,097 |
2,096 |
2,096 |
+0.00% |
70,700 |
| 2025/9/10 |
2,096 |
2,097 |
2,096 |
2,096 |
+0.00% |
47,300 |
| 2025/9/9 |
2,096 |
2,098 |
2,096 |
2,096 |
+0.00% |
62,800 |
| 2025/9/8 |
2,096 |
2,097 |
2,096 |
2,096 |
+0.00% |
101,500 |
| 2025/9/5 |
2,096 |
2,097 |
2,096 |
2,096 |
-0.05% |
34,800 |
| 2025/9/4 |
2,095 |
2,097 |
2,095 |
2,097 |
+0.10% |
118,400 |
| 2025/9/3 |
2,094 |
2,096 |
2,094 |
2,095 |
+0.05% |
189,500 |
| 2025/9/2 |
2,095 |
2,095 |
2,094 |
2,094 |
-0.05% |
77,300 |
| 2025/9/1 |
2,094 |
2,095 |
2,094 |
2,095 |
+0.00% |
76,400 |
| 2025/8/29 |
2,094 |
2,095 |
2,094 |
2,095 |
+0.05% |
71,000 |
| 2025/8/28 |
2,094 |
2,095 |
2,094 |
2,094 |
+0.00% |
69,600 |
| 2025/8/27 |
2,094 |
2,095 |
2,094 |
2,094 |
+0.00% |
68,300 |
| 2025/8/26 |
2,094 |
2,096 |
2,094 |
2,094 |
+0.00% |
251,100 |
| 2025/8/25 |
2,094 |
2,095 |
2,094 |
2,094 |
+0.00% |
158,400 |
| 2025/8/22 |
2,094 |
2,095 |
2,094 |
2,094 |
+0.00% |
99,600 |
| 2025/8/21 |
2,094 |
2,095 |
2,094 |
2,094 |
+0.00% |
191,300 |
| 2025/8/20 |
2,094 |
2,097 |
2,094 |
2,094 |
+0.00% |
233,000 |
| 2025/8/19 |
2,095 |
2,096 |
2,094 |
2,094 |
-0.05% |
151,600 |
| 2025/8/18 |
2,094 |
2,096 |
2,093 |
2,095 |
+0.29% |
190,600 |
| 2025/8/15 |
2,091 |
2,095 |
2,089 |
2,089 |
-0.29% |
105,600 |
| 2025/8/14 |
2,095 |
2,095 |
2,089 |
2,095 |
-0.14% |
52,500 |
| 2025/8/13 |
2,089 |
2,099 |
2,088 |
2,098 |
+0.33% |
274,500 |
| 2025/8/12 |
2,087 |
2,091 |
2,087 |
2,091 |
+0.14% |
162,900 |
| 2025/8/8 |
2,087 |
2,089 |
2,085 |
2,088 |
+0.05% |
54,800 |
| 2025/8/7 |
2,089 |
2,091 |
2,078 |
2,087 |
-0.05% |
293,400 |
| 2025/8/6 |
2,091 |
2,094 |
2,088 |
2,088 |
-0.19% |
74,900 |
| 2025/8/5 |
2,090 |
2,095 |
2,090 |
2,092 |
+0.00% |
118,800 |
| 2025/8/4 |
2,088 |
2,094 |
2,088 |
2,092 |
+0.19% |
144,000 |
| 2025/8/1 |
2,086 |
2,090 |
2,085 |
2,088 |
+0.19% |
118,100 |
| 2025/7/31 |
2,086 |
2,088 |
2,083 |
2,084 |
+0.00% |
86,700 |
| 2025/7/30 |
2,080 |
2,085 |
2,079 |
2,084 |
+0.14% |
217,600 |
| 2025/7/29 |
2,078 |
2,081 |
2,077 |
2,081 |
+0.19% |
86,800 |
| 2025/7/28 |
2,079 |
2,080 |
2,077 |
2,077 |
-0.10% |
157,900 |
| 2025/7/25 |
2,079 |
2,081 |
2,079 |
2,079 |
+0.00% |
141,700 |
| 2025/7/24 |
2,080 |
2,081 |
2,079 |
2,079 |
-0.05% |
137,700 |
| 2025/7/23 |
2,080 |
2,082 |
2,079 |
2,080 |
+0.00% |
156,800 |
| 2025/7/22 |
2,082 |
2,082 |
2,080 |
2,080 |
-0.14% |
175,600 |
| 2025/7/18 |
2,082 |
2,083 |
2,081 |
2,083 |
+0.10% |
54,500 |
| 2025/7/17 |
2,081 |
2,082 |
2,080 |
2,081 |
+0.00% |
109,500 |
| 2025/7/16 |
2,081 |
2,082 |
2,081 |
2,081 |
-0.05% |
87,900 |
| 2025/7/15 |
2,080 |
2,082 |
2,080 |
2,082 |
+0.05% |
176,600 |
| 2025/7/14 |
2,082 |
2,082 |
2,081 |
2,081 |
-0.05% |
325,200 |
| 2025/7/11 |
2,082 |
2,083 |
2,081 |
2,082 |
+0.00% |
76,500 |
| 2025/7/10 |
2,083 |
2,083 |
2,081 |
2,082 |
+0.05% |
94,700 |
| 2025/7/9 |
2,082 |
2,083 |
2,081 |
2,081 |
-0.05% |
97,200 |
| 2025/7/8 |
2,082 |
2,083 |
2,081 |
2,082 |
+0.05% |
96,800 |
| 2025/7/7 |
2,081 |
2,083 |
2,081 |
2,081 |
+0.00% |
150,900 |
| 2025/7/4 |
2,082 |
2,083 |
2,081 |
2,081 |
+0.00% |
242,500 |
| 2025/7/3 |
2,081 |
2,082 |
2,081 |
2,081 |
+0.00% |
113,200 |
| 2025/7/2 |
2,081 |
2,082 |
2,081 |
2,081 |
+0.00% |
116,200 |
| 2025/7/1 |
2,081 |
2,082 |
2,081 |
2,081 |
+0.00% |
165,600 |
| 2025/6/30 |
2,081 |
2,082 |
2,081 |
2,081 |
+0.00% |
128,000 |
| 2025/6/27 |
2,082 |
2,083 |
2,081 |
2,081 |
-0.05% |
205,800 |
| 2025/6/26 |
2,082 |
2,083 |
2,082 |
2,082 |
-0.05% |
105,500 |
| 2025/6/25 |
2,082 |
2,083 |
2,082 |
2,083 |
+0.05% |
140,200 |
| 2025/6/24 |
2,082 |
2,083 |
2,082 |
2,082 |
+0.00% |
123,900 |
| 2025/6/23 |
2,082 |
2,083 |
2,081 |
2,082 |
+0.00% |
398,700 |
| 2025/6/20 |
2,082 |
2,083 |
2,082 |
2,082 |
-0.05% |
431,500 |
| 2025/6/19 |
2,082 |
2,083 |
2,081 |
2,083 |
+0.05% |
428,900 |
| 2025/6/18 |
2,085 |
2,086 |
2,080 |
2,082 |
+7.82% |
1,093,900 |
| 2025/6/17 |
1,931 |
1,931 |
1,931 |
1,931 |
+26.13% |
45,100 |
| 2025/6/16 |
1,540 |
1,549 |
1,525 |
1,531 |
-0.39% |
49,500 |
| 2025/6/13 |
1,551 |
1,558 |
1,530 |
1,537 |
-1.16% |
65,300 |
| 2025/6/12 |
1,558 |
1,577 |
1,549 |
1,555 |
-0.06% |
49,100 |
| 2025/6/11 |
1,545 |
1,560 |
1,543 |
1,556 |
+0.45% |
33,300 |
| 2025/6/10 |
1,544 |
1,559 |
1,543 |
1,549 |
+0.32% |
41,100 |
| 2025/6/9 |
1,572 |
1,572 |
1,540 |
1,544 |
-1.34% |
62,300 |
|
![CARTA HOLDINGS [上場廃止企業] 株価 チャート](/chart/s=3688/volb=1/e=251223.png)
