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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 924 | 924 | 923 | 924 | 7,500 | 924 |
| 2024-07-25 | 921 | 924 | 919 | 924 | 2,700 | 924 |
| 2024-07-24 | 927 | 933 | 921 | 921 | 1,700 | 921 |
| 2024-07-23 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2024-07-22 | 931 | 931 | 927 | 927 | 1,300 | 927 |
| 2024-07-19 | 941 | 941 | 933 | 933 | 700 | 933 |
| 2024-07-18 | 946 | 946 | 942 | 942 | 700 | 942 |
| 2024-07-17 | 941 | 953 | 941 | 945 | 1,100 | 945 |
| 2024-07-16 | 943 | 945 | 941 | 945 | 1,100 | 945 |
| 2024-07-12 | 943 | 943 | 943 | 943 | 200 | 943 |
| 2024-07-11 | 942 | 942 | 942 | 942 | 200 | 942 |
| 2024-07-10 | 941 | 941 | 940 | 940 | 400 | 940 |
| 2024-07-09 | 943 | 943 | 943 | 943 | 700 | 943 |
| 2024-07-08 | 949 | 949 | 943 | 943 | 400 | 943 |
| 2024-07-05 | 949 | 949 | 942 | 942 | 800 | 942 |
| 2024-07-04 | 947 | 947 | 943 | 943 | 300 | 943 |
| 2024-07-03 | 944 | 946 | 944 | 946 | 1,600 | 946 |
| 2024-07-02 | 944 | 949 | 943 | 949 | 700 | 949 |
| 2024-07-01 | 958 | 958 | 944 | 944 | 2,600 | 944 |
| 2024-06-28 | 946 | 953 | 946 | 953 | 200 | 953 |
| 2024-06-27 | 941 | 956 | 941 | 945 | 500 | 945 |
| 2024-06-26 | 942 | 950 | 941 | 941 | 800 | 941 |
| 2024-06-25 | 940 | 950 | 938 | 950 | 1,300 | 950 |
| 2024-06-24 | 940 | 940 | 940 | 940 | 600 | 940 |
| 2024-06-21 | 943 | 945 | 940 | 940 | 1,100 | 940 |
| 2024-06-20 | - | - | - | 947 | - | 947 |
| 2024-06-19 | 928 | 951 | 928 | 947 | 1,600 | 947 |
| 2024-06-18 | 926 | 926 | 926 | 926 | 200 | 926 |
| 2024-06-17 | 939 | 939 | 933 | 934 | 400 | 934 |
| 2024-06-14 | 920 | 926 | 920 | 926 | 400 | 926 |
| 2024-06-13 | 945 | 945 | 920 | 922 | 2,500 | 922 |
| 2024-06-12 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2024-06-11 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2024-06-10 | 930 | 947 | 930 | 947 | 800 | 947 |
| 2024-06-07 | - | - | - | 942 | - | 942 |
| 2024-06-06 | 960 | 960 | 940 | 942 | 1,400 | 942 |
| 2024-06-05 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2024-06-04 | 950 | 950 | 949 | 949 | 500 | 949 |
| 2024-06-03 | 939 | 950 | 939 | 950 | 1,700 | 950 |
| 2024-05-31 | - | - | - | 939 | - | 939 |
| 2024-05-30 | 935 | 939 | 934 | 939 | 1,000 | 939 |
| 2024-05-29 | 933 | 937 | 932 | 935 | 600 | 935 |
| 2024-05-28 | 943 | 943 | 937 | 937 | 900 | 937 |
| 2024-05-27 | 943 | 943 | 943 | 943 | 600 | 943 |
| 2024-05-24 | 934 | 943 | 934 | 943 | 1,500 | 943 |
| 2024-05-23 | 925 | 933 | 925 | 930 | 1,700 | 930 |
| 2024-05-22 | 934 | 940 | 929 | 929 | 1,900 | 929 |
| 2024-05-21 | 930 | 930 | 930 | 930 | 2,100 | 930 |
| 2024-05-20 | 935 | 935 | 915 | 929 | 900 | 929 |
| 2024-05-17 | 920 | 936 | 920 | 936 | 2,200 | 936 |
| 2024-05-16 | 931 | 931 | 920 | 920 | 1,400 | 920 |
| 2024-05-15 | 938 | 945 | 938 | 940 | 400 | 940 |
| 2024-05-14 | 928 | 944 | 928 | 938 | 1,100 | 938 |
| 2024-05-13 | 940 | 943 | 930 | 930 | 2,300 | 930 |
| 2024-05-10 | 928 | 931 | 928 | 931 | 800 | 931 |
| 2024-05-09 | 923 | 929 | 923 | 925 | 1,200 | 925 |
| 2024-05-08 | 922 | 929 | 922 | 924 | 600 | 924 |
| 2024-05-07 | 922 | 922 | 921 | 922 | 1,200 | 922 |
| 2024-05-02 | 934 | 934 | 921 | 921 | 500 | 921 |
| 2024-05-01 | 940 | 940 | 934 | 934 | 400 | 934 |
| 2024-04-30 | 918 | 940 | 918 | 934 | 1,800 | 934 |
| 2024-04-26 | 915 | 919 | 915 | 918 | 1,200 | 918 |
| 2024-04-25 | 914 | 915 | 910 | 915 | 1,600 | 915 |
| 2024-04-24 | 911 | 915 | 911 | 915 | 800 | 915 |
| 2024-04-23 | - | - | - | 915 | - | 915 |
| 2024-04-22 | 905 | 917 | 905 | 915 | 1,300 | 915 |
| 2024-04-19 | 903 | 904 | 900 | 904 | 1,100 | 904 |
| 2024-04-18 | 909 | 910 | 909 | 910 | 600 | 910 |
| 2024-04-17 | 907 | 910 | 903 | 903 | 900 | 903 |
| 2024-04-16 | 903 | 909 | 903 | 903 | 500 | 903 |
| 2024-04-15 | 906 | 907 | 906 | 907 | 400 | 907 |
| 2024-04-12 | 903 | 908 | 903 | 906 | 400 | 906 |
| 2024-04-11 | 908 | 913 | 900 | 905 | 3,400 | 905 |
| 2024-04-10 | 910 | 914 | 910 | 910 | 300 | 910 |
| 2024-04-09 | 916 | 916 | 903 | 913 | 2,500 | 913 |
| 2024-04-08 | - | - | - | 910 | - | 910 |
| 2024-04-05 | 900 | 910 | 900 | 910 | 3,700 | 910 |
| 2024-04-04 | 908 | 919 | 908 | 919 | 600 | 919 |
| 2024-04-03 | 908 | 909 | 908 | 908 | 1,000 | 908 |
| 2024-04-02 | 941 | 941 | 908 | 910 | 2,900 | 910 |
| 2024-04-01 | 931 | 950 | 930 | 941 | 1,800 | 941 |
| 2024-03-29 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2024-03-28 | 925 | 928 | 925 | 928 | 200 | 928 |
| 2024-03-27 | 955 | 955 | 932 | 932 | 1,700 | 932 |
| 2024-03-26 | 936 | 950 | 925 | 940 | 7,200 | 940 |
| 2024-03-25 | 940 | 940 | 925 | 936 | 4,200 | 936 |
| 2024-03-22 | 928 | 935 | 925 | 935 | 1,300 | 935 |
| 2024-03-21 | 935 | 935 | 926 | 926 | 1,500 | 926 |
| 2024-03-19 | 921 | 938 | 921 | 932 | 3,000 | 932 |
| 2024-03-18 | 909 | 927 | 909 | 924 | 1,500 | 924 |
| 2024-03-15 | 910 | 915 | 909 | 910 | 600 | 910 |
| 2024-03-14 | 921 | 921 | 908 | 914 | 1,500 | 914 |
| 2024-03-13 | 938 | 938 | 925 | 925 | 2,300 | 925 |
| 2024-03-12 | 910 | 944 | 910 | 943 | 1,800 | 943 |
| 2024-03-11 | 915 | 915 | 910 | 910 | 500 | 910 |
| 2024-03-08 | 913 | 917 | 913 | 917 | 700 | 917 |
| 2024-03-07 | 919 | 919 | 913 | 913 | 700 | 913 |
| 2024-03-06 | 927 | 933 | 912 | 918 | 1,600 | 918 |
| 2024-03-05 | 936 | 936 | 912 | 912 | 3,500 | 912 |
| 2024-03-04 | 926 | 930 | 913 | 913 | 3,200 | 913 |
| 2024-03-01 | 935 | 935 | 920 | 926 | 2,900 | 926 |
| 2024-02-29 | 937 | 950 | 931 | 935 | 2,600 | 935 |
| 2024-02-28 | 911 | 930 | 911 | 930 | 2,700 | 930 |
| 2024-02-27 | 908 | 917 | 905 | 917 | 3,000 | 917 |
| 2024-02-26 | 895 | 910 | 895 | 908 | 3,500 | 908 |
| 2024-02-22 | 887 | 891 | 885 | 891 | 1,700 | 891 |
| 2024-02-21 | 883 | 886 | 883 | 884 | 1,800 | 884 |
| 2024-02-20 | 880 | 885 | 880 | 882 | 1,600 | 882 |
| 2024-02-19 | 879 | 883 | 879 | 882 | 1,000 | 882 |
| 2024-02-16 | 873 | 880 | 861 | 879 | 2,800 | 879 |
| 2024-02-15 | 876 | 876 | 875 | 875 | 3,400 | 875 |
| 2024-02-14 | 880 | 880 | 875 | 878 | 2,600 | 878 |
| 2024-02-13 | 880 | 883 | 877 | 877 | 3,500 | 877 |
| 2024-02-09 | 882 | 887 | 880 | 887 | 1,400 | 887 |
| 2024-02-08 | 878 | 882 | 865 | 877 | 5,300 | 877 |
| 2024-02-07 | 880 | 890 | 876 | 888 | 7,500 | 888 |
| 2024-02-06 | 899 | 902 | 888 | 888 | 1,500 | 888 |
| 2024-02-05 | 881 | 990 | 875 | 912 | 20,400 | 912 |
| 2024-02-02 | 917 | 917 | 883 | 892 | 3,700 | 892 |
| 2024-02-01 | 887 | 912 | 887 | 912 | 2,000 | 912 |
| 2024-01-31 | 890 | 892 | 889 | 892 | 2,300 | 892 |
| 2024-01-30 | 884 | 892 | 884 | 890 | 1,800 | 890 |
| 2024-01-29 | 894 | 894 | 884 | 884 | 1,600 | 884 |
| 2024-01-26 | 888 | 894 | 883 | 883 | 3,800 | 883 |
| 2024-01-25 | 883 | 888 | 880 | 888 | 1,300 | 888 |
| 2024-01-24 | 876 | 880 | 874 | 874 | 1,700 | 874 |
| 2024-01-23 | 878 | 881 | 875 | 877 | 700 | 877 |
| 2024-01-22 | 883 | 883 | 870 | 877 | 7,700 | 877 |
| 2024-01-19 | 889 | 889 | 884 | 888 | 1,300 | 888 |
| 2024-01-18 | 889 | 889 | 887 | 887 | 400 | 887 |
| 2024-01-17 | 888 | 889 | 881 | 889 | 1,100 | 889 |
| 2024-01-16 | 882 | 888 | 882 | 888 | 500 | 888 |
| 2024-01-15 | 887 | 896 | 883 | 883 | 500 | 883 |
| 2024-01-12 | 883 | 899 | 880 | 883 | 1,500 | 883 |
| 2024-01-11 | 885 | 892 | 880 | 888 | 2,700 | 888 |
| 2024-01-10 | 885 | 890 | 873 | 885 | 1,800 | 885 |
| 2024-01-09 | 882 | 885 | 878 | 885 | 1,800 | 885 |
| 2024-01-05 | 874 | 889 | 872 | 874 | 1,500 | 874 |
| 2024-01-04 | 869 | 873 | 862 | 872 | 1,600 | 872 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
