7297 (株)カーメイトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	865	865	865	865	200	865
2023-06-07	860	866	860	866	700	866
2023-06-06	868	870	860	860	2,200	860
2023-06-05	868	872	868	870	1,000	870
2023-06-02	870	870	867	867	1,000	867
2023-06-01	867	870	867	870	400	870
2023-05-31	870	870	866	866	300	866
2023-05-30	-	-	-	878	-	878
2023-05-29	882	882	873	878	500	878
2023-05-26	877	881	867	869	1,900	869
2023-05-25	876	876	869	876	500	876
2023-05-24	872	875	872	875	200	875
2023-05-23	878	880	870	871	1,000	871
2023-05-22	876	885	875	875	1,500	875
2023-05-19	876	889	876	877	600	877
2023-05-18	867	892	867	883	3,600	883
2023-05-17	876	876	863	863	500	863
2023-05-16	860	865	860	865	1,800	865
2023-05-15	865	871	863	863	6,700	863
2023-05-12	870	871	866	867	1,800	867
2023-05-11	875	875	865	866	6,300	866
2023-05-10	880	880	873	875	800	875
2023-05-09	884	884	874	880	900	880
2023-05-08	878	878	865	870	6,000	870
2023-05-02	-	-	-	888	-	888
2023-05-01	879	888	874	888	1,500	888
2023-04-28	878	881	870	881	2,000	881
2023-04-27	870	870	868	868	1,200	868
2023-04-26	870	870	865	865	1,400	865
2023-04-25	872	872	868	870	800	870
2023-04-24	877	878	869	876	1,600	876
2023-04-21	870	876	868	876	1,000	876
2023-04-20	868	877	862	867	1,100	867
2023-04-19	867	867	863	863	800	863
2023-04-18	862	870	860	870	700	870
2023-04-17	858	878	856	877	3,000	877
2023-04-14	858	860	848	848	1,700	848
2023-04-13	853	857	851	857	1,200	857
2023-04-12	853	857	853	853	1,000	853
2023-04-11	853	857	846	857	4,000	857
2023-04-10	857	867	857	857	1,600	857
2023-04-07	865	865	857	857	2,100	857
2023-04-06	867	870	863	863	1,300	863
2023-04-05	865	870	865	868	800	868
2023-04-04	868	868	863	865	2,200	865
2023-04-03	879	880	871	871	2,500	871
2023-03-31	881	881	871	878	500	878
2023-03-30	881	881	881	881	600	881
2023-03-29	882	882	875	882	2,300	882
2023-03-28	890	893	882	882	1,500	882
2023-03-27	891	899	884	884	2,600	884
2023-03-24	877	884	876	881	1,700	881
2023-03-23	872	883	872	877	2,500	877
2023-03-22	875	885	870	872	2,700	872
2023-03-20	878	878	870	871	1,900	871
2023-03-17	898	898	879	879	3,700	879
2023-03-16	885	885	860	871	7,400	871
2023-03-15	900	904	893	899	6,000	899
2023-03-14	930	930	902	902	7,400	902
2023-03-13	920	938	913	930	10,000	930
2023-03-10	955	957	934	941	32,900	941
2023-03-09	1,062	1,318	976	1,000	228,000	1,000
2023-03-08	883	1,018	855	1,018	37,400	1,018
2023-03-07	871	871	868	868	1,400	868
2023-03-06	870	870	870	870	100	870
2023-03-03	885	885	885	885	500	885
2023-03-02	851	884	851	884	700	884
2023-03-01	875	875	846	846	2,800	846
2023-02-28	869	875	869	875	500	875
2023-02-27	875	878	869	869	1,500	869
2023-02-24	865	875	865	875	300	875
2023-02-22	870	870	865	865	400	865
2023-02-21	874	874	870	870	300	870
2023-02-20	874	874	874	874	200	874
2023-02-17	-	-	-	870	-	870
2023-02-16	866	870	866	870	600	870
2023-02-15	886	886	864	864	300	864
2023-02-14	-	-	-	888	-	888
2023-02-13	-	-	-	888	-	888
2023-02-10	887	888	884	888	4,300	888
2023-02-09	884	892	869	892	1,700	892
2023-02-08	883	883	883	883	100	883
2023-02-07	880	880	880	880	100	880
2023-02-06	897	897	880	880	400	880
2023-02-03	860	899	860	899	400	899
2023-02-02	-	-	-	860	-	860
2023-02-01	860	860	860	860	100	860
2023-01-31	860	860	860	860	200	860
2023-01-30	861	867	861	863	500	863
2023-01-27	866	866	859	859	400	859
2023-01-26	871	871	857	857	1,100	857
2023-01-25	880	880	870	871	1,600	871
2023-01-24	875	875	874	874	300	874
2023-01-23	859	860	859	860	800	860
2023-01-20	850	850	850	850	700	850
2023-01-19	-	-	-	845	-	845
2023-01-18	845	845	845	845	100	845
2023-01-17	849	849	849	849	100	849
2023-01-16	850	858	841	849	1,300	849
2023-01-13	842	842	840	840	5,700	840
2023-01-12	-	-	-	840	-	840
2023-01-11	840	840	840	840	1,400	840
2023-01-10	840	840	840	840	2,700	840
2023-01-06	843	843	840	840	3,700	840
2023-01-05	845	845	845	845	800	845
2023-01-04	846	846	845	845	800	845

分割・併合履歴： [1996-03-26]1株→1.1株

7297 (株)カーメイト の時系列データ [2023年度]

7297 (株)カーメイトの時系列データ [2023年度]