7297 (株)カーメイト の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-228518538518532,000853
2024-11-21846851846851700851
2024-11-20837846837846500846
2024-11-198348378348371,300837
2024-11-188368378338331,700833
2024-11-15845845845845300845
2024-11-14853853845850900850
2024-11-13848853847851700851
2024-11-12857857847848300848
2024-11-118578588418581,300858
2024-11-088498578458571,500857
2024-11-078508588468572,000857
2024-11-068548558508501,400850
2024-11-058528548528541,200854
2024-11-018648678558552,300855
2024-10-31881881864864800864
2024-10-308668888668881,000888
2024-10-298648778648661,000866
2024-10-28872873864864800864
2024-10-258708738638731,200873
2024-10-24872872870870300870
2024-10-23872872872872300872
2024-10-22---872-872
2024-10-21879879872872500872
2024-10-188798798728741,100874
2024-10-17879879879879100879
2024-10-16874879874879200879
2024-10-158728748728741,900874
2024-10-118748758698691,000869
2024-10-10882882875875300875
2024-10-09881881881881200881
2024-10-08879881879881200881
2024-10-07881883881882500882
2024-10-04877879877879500879
2024-10-03886886873879700879
2024-10-02888888878878400878
2024-10-018888888808881,100888
2024-09-30890890875881300881
2024-09-278729008729001,600900
2024-09-269039098998991,500899
2024-09-258979058979002,000900
2024-09-24906906891895900895
2024-09-208899068899062,400906
2024-09-19895895888888400888
2024-09-18890890890890100890
2024-09-17894894894894300894
2024-09-138909058868951,500895
2024-09-12896896896896100896
2024-09-11895895895895300895
2024-09-10---897-897
2024-09-098939088938972,000897
2024-09-06916916903903300903
2024-09-05905905902902800902
2024-09-049109108978971,200897
2024-09-03913913909910900910
2024-09-02902902901902300902
2024-08-30897897897897100897
2024-08-29896896896896100896
2024-08-28903903900900800900
2024-08-27902902902902200902
2024-08-269209259099094,100909
2024-08-23900905900905700905
2024-08-22877889877888600888
2024-08-21878878867873500873
2024-08-20882882871872800872
2024-08-19880880867867700867
2024-08-168888888738801,300880
2024-08-15889889884888800888
2024-08-148798818638631,900863
2024-08-13861878861878400878
2024-08-098588638588601,000860
2024-08-088568568488481,400848
2024-08-078438458288412,700841
2024-08-068108507998452,500845
2024-08-058918918408404,700840
2024-08-029009008918941,600894
2024-08-019219219109151,100915
2024-07-319139419119213,000921
2024-07-309249279129272,500927
2024-07-29---924-924
2024-07-269249249239247,500924
2024-07-259219249199242,700924
2024-07-249279339219211,700921
2024-07-23927927927927100927
2024-07-229319319279271,300927
2024-07-19941941933933700933
2024-07-18946946942942700942
2024-07-179419539419451,100945
2024-07-169439459419451,100945
2024-07-12943943943943200943
2024-07-11942942942942200942
2024-07-10941941940940400940
2024-07-09943943943943700943
2024-07-08949949943943400943
2024-07-05949949942942800942
2024-07-04947947943943300943
2024-07-039449469449461,600946
2024-07-02944949943949700949
2024-07-019589589449442,600944
2024-06-28946953946953200953
2024-06-27941956941945500945
2024-06-26942950941941800941
2024-06-259409509389501,300950
2024-06-24940940940940600940
2024-06-219439459409401,100940
2024-06-20---947-947
2024-06-199289519289471,600947
2024-06-18926926926926200926
2024-06-17939939933934400934
2024-06-14920926920926400926
2024-06-139459459209222,500922
2024-06-12945945945945100945
2024-06-11945945945945100945
2024-06-10930947930947800947
2024-06-07---942-942
2024-06-069609609409421,400942
2024-06-05957957957957100957
2024-06-04950950949949500949
2024-06-039399509399501,700950
2024-05-31---939-939
2024-05-309359399349391,000939
2024-05-29933937932935600935
2024-05-28943943937937900937
2024-05-27943943943943600943
2024-05-249349439349431,500943
2024-05-239259339259301,700930
2024-05-229349409299291,900929
2024-05-219309309309302,100930
2024-05-20935935915929900929
2024-05-179209369209362,200936
2024-05-169319319209201,400920
2024-05-15938945938940400940
2024-05-149289449289381,100938
2024-05-139409439309302,300930
2024-05-10928931928931800931
2024-05-099239299239251,200925
2024-05-08922929922924600924
2024-05-079229229219221,200922
2024-05-02934934921921500921
2024-05-01940940934934400934
2024-04-309189409189341,800934
2024-04-269159199159181,200918
2024-04-259149159109151,600915
2024-04-24911915911915800915
2024-04-23---915-915
2024-04-229059179059151,300915
2024-04-199039049009041,100904
2024-04-18909910909910600910
2024-04-17907910903903900903
2024-04-16903909903903500903
2024-04-15906907906907400907
2024-04-12903908903906400906
2024-04-119089139009053,400905
2024-04-10910914910910300910
2024-04-099169169039132,500913
2024-04-08---910-910
2024-04-059009109009103,700910
2024-04-04908919908919600919
2024-04-039089099089081,000908
2024-04-029419419089102,900910
2024-04-019319509309411,800941
2024-03-29930930930930200930
2024-03-28925928925928200928
2024-03-279559559329321,700932
2024-03-269369509259407,200940
2024-03-259409409259364,200936
2024-03-229289359259351,300935
2024-03-219359359269261,500926
2024-03-199219389219323,000932
2024-03-189099279099241,500924
2024-03-15910915909910600910
2024-03-149219219089141,500914
2024-03-139389389259252,300925
2024-03-129109449109431,800943
2024-03-11915915910910500910
2024-03-08913917913917700917
2024-03-07919919913913700913
2024-03-069279339129181,600918
2024-03-059369369129123,500912
2024-03-049269309139133,200913
2024-03-019359359209262,900926
2024-02-299379509319352,600935
2024-02-289119309119302,700930
2024-02-279089179059173,000917
2024-02-268959108959083,500908
2024-02-228878918858911,700891
2024-02-218838868838841,800884
2024-02-208808858808821,600882
2024-02-198798838798821,000882
2024-02-168738808618792,800879
2024-02-158768768758753,400875
2024-02-148808808758782,600878
2024-02-138808838778773,500877
2024-02-098828878808871,400887
2024-02-088788828658775,300877
2024-02-078808908768887,500888
2024-02-068999028888881,500888
2024-02-0588199087591220,400912
2024-02-029179178838923,700892
2024-02-018879128879122,000912
2024-01-318908928898922,300892
2024-01-308848928848901,800890
2024-01-298948948848841,600884
2024-01-268888948838833,800883
2024-01-258838888808881,300888
2024-01-248768808748741,700874
2024-01-23878881875877700877
2024-01-228838838708777,700877
2024-01-198898898848881,300888
2024-01-18889889887887400887
2024-01-178888898818891,100889
2024-01-16882888882888500888
2024-01-15887896883883500883
2024-01-128838998808831,500883
2024-01-118858928808882,700888
2024-01-108858908738851,800885
2024-01-098828858788851,800885
2024-01-058748898728741,500874
2024-01-048698738628721,600872

分割・併合履歴 : [1996-03-26]1株→1.1株