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
2024-05-219309309309302,100930
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