7297 (株)カーメイト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 847 | 860 | 847 | 849 | 6,100 | 849 |
| 2025-04-03 | 861 | 861 | 860 | 860 | 800 | 860 |
| 2025-04-02 | 873 | 879 | 864 | 864 | 400 | 864 |
| 2025-04-01 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2025-03-31 | 875 | 876 | 865 | 876 | 900 | 876 |
| 2025-03-28 | 882 | 882 | 867 | 867 | 500 | 867 |
| 2025-03-27 | 890 | 890 | 882 | 882 | 400 | 882 |
| 2025-03-26 | 885 | 888 | 885 | 888 | 2,800 | 888 |
| 2025-03-25 | 871 | 885 | 871 | 885 | 2,500 | 885 |
| 2025-03-24 | 874 | 880 | 867 | 880 | 1,400 | 880 |
| 2025-03-21 | 875 | 879 | 871 | 875 | 2,400 | 875 |
| 2025-03-19 | 861 | 873 | 861 | 865 | 2,600 | 865 |
| 2025-03-18 | 879 | 879 | 864 | 864 | 1,300 | 864 |
| 2025-03-17 | 879 | 880 | 868 | 868 | 4,300 | 868 |
| 2025-03-14 | 878 | 879 | 878 | 878 | 1,100 | 878 |
| 2025-03-13 | 876 | 876 | 876 | 876 | 200 | 876 |
| 2025-03-12 | 871 | 876 | 870 | 870 | 700 | 870 |
| 2025-03-11 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2025-03-10 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2025-03-07 | - | - | - | 872 | - | 872 |
| 2025-03-06 | 884 | 884 | 872 | 872 | 400 | 872 |
| 2025-03-05 | 871 | 872 | 871 | 872 | 500 | 872 |
| 2025-03-04 | - | - | - | 871 | - | 871 |
| 2025-03-03 | 866 | 875 | 866 | 871 | 600 | 871 |
| 2025-02-28 | 873 | 873 | 863 | 864 | 2,300 | 864 |
| 2025-02-27 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2025-02-26 | 879 | 879 | 870 | 878 | 900 | 878 |
| 2025-02-25 | 876 | 879 | 876 | 879 | 600 | 879 |
| 2025-02-21 | 871 | 880 | 871 | 876 | 2,100 | 876 |
| 2025-02-20 | 870 | 879 | 870 | 879 | 2,700 | 879 |
| 2025-02-19 | 867 | 871 | 867 | 870 | 5,100 | 870 |
| 2025-02-18 | 862 | 866 | 862 | 862 | 1,500 | 862 |
| 2025-02-17 | 869 | 869 | 862 | 862 | 1,400 | 862 |
| 2025-02-14 | 859 | 870 | 859 | 870 | 800 | 870 |
| 2025-02-13 | 864 | 869 | 864 | 865 | 400 | 865 |
| 2025-02-12 | 864 | 864 | 864 | 864 | 800 | 864 |
| 2025-02-10 | 863 | 863 | 857 | 857 | 2,800 | 857 |
| 2025-02-07 | 858 | 860 | 857 | 860 | 1,100 | 860 |
| 2025-02-06 | 852 | 864 | 851 | 857 | 5,000 | 857 |
| 2025-02-05 | 870 | 892 | 870 | 871 | 5,800 | 871 |
| 2025-02-04 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2025-02-03 | 870 | 870 | 869 | 870 | 7,100 | 870 |
| 2025-01-31 | 869 | 870 | 856 | 870 | 1,700 | 870 |
| 2025-01-30 | 853 | 865 | 853 | 865 | 2,200 | 865 |
| 2025-01-29 | 850 | 850 | 849 | 849 | 200 | 849 |
| 2025-01-28 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2025-01-27 | 853 | 853 | 851 | 851 | 900 | 851 |
| 2025-01-24 | 852 | 853 | 852 | 853 | 500 | 853 |
| 2025-01-23 | 859 | 860 | 852 | 852 | 1,400 | 852 |
| 2025-01-22 | 857 | 858 | 852 | 857 | 1,800 | 857 |
| 2025-01-21 | 850 | 855 | 850 | 855 | 2,100 | 855 |
| 2025-01-20 | 846 | 850 | 841 | 850 | 900 | 850 |
| 2025-01-17 | 845 | 846 | 845 | 846 | 200 | 846 |
| 2025-01-16 | 849 | 853 | 846 | 853 | 2,800 | 853 |
| 2025-01-15 | 841 | 850 | 841 | 850 | 2,200 | 850 |
| 2025-01-14 | 848 | 849 | 843 | 847 | 1,300 | 847 |
| 2025-01-10 | 857 | 857 | 849 | 849 | 1,300 | 849 |
| 2025-01-09 | 852 | 858 | 850 | 858 | 1,100 | 858 |
| 2025-01-08 | 852 | 853 | 845 | 850 | 1,600 | 850 |
| 2025-01-07 | 853 | 857 | 847 | 852 | 2,700 | 852 |
| 2025-01-06 | 836 | 849 | 834 | 849 | 1,800 | 849 |
分割・併合履歴 ： [1996-03-26]1株→1.1株