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
2023-12-019019088999002,800900
2023-11-309009038979001,100900
2023-11-299009108988993,000899
2023-11-289009058968981,300898
2023-11-279169209009002,100900
2023-11-249029208999163,300916
2023-11-228979138969052,900905
2023-11-219009098948971,900897
2023-11-209249248979004,400900
2023-11-179009028919001,000900
2023-11-169029058959001,100900
2023-11-158989068818964,300896
2023-11-1488791888590110,200901
2023-11-139049058928925,900892
2023-11-109209209109102,000910
2023-11-099429429249242,500924
2023-11-089379449249362,800936
2023-11-079359459149268,300926
2023-11-0692695992293510,000935
2023-11-029149379149278,600927
2023-11-019559579129128,900912
2023-10-3190394490394419,200944
2023-10-3090599790593342,600933
2023-10-279169268979078,200907
2023-10-268939198839125,500912
2023-10-258878978878932,700893
2023-10-248988988778859,300885
2023-10-239089088938948,200894
2023-10-209059149049044,500904
2023-10-199179309029199,500919
2023-10-189379379099189,300918
2023-10-1790693790693714,300937
2023-10-1690792590390310,600903
2023-10-1390895290892227,900922
2023-10-1293293290090739,500907
2023-10-1193695491992735,300927
2023-10-1096999892592585,700925
2023-10-069921,0999601,021412,7001,021
2023-10-051,1101,330934949795,700949
2023-10-041,0031,0331,0031,03347,5001,033
2023-10-03890890883883800883
2023-10-02883890883885900885
2023-09-29883883883883400883
2023-09-28896896885885400885
2023-09-279009008959001,400900
2023-09-26885889885888900888
2023-09-258838858838852,600885
2023-09-228828838828821,700882
2023-09-218838838828821,800882
2023-09-20880882880882300882
2023-09-19875879875875900875
2023-09-15---875-875
2023-09-14879879875875400875
2023-09-13879879875879300879
2023-09-12878878873874700874
2023-09-11876876873873500873
2023-09-08876879875878600878
2023-09-07876876876876200876
2023-09-068808808758752,500875
2023-09-05880880874880700880
2023-09-04881881875875600875
2023-09-01875876873873900873
2023-08-31872875872875400875
2023-08-30875875875875100875
2023-08-29877877875875300875
2023-08-288678738678703,400870
2023-08-25872881872881500881
2023-08-24878880874880500880
2023-08-23878878878878300878
2023-08-228718798718791,300879
2023-08-21879879871871400871
2023-08-18867867867867100867
2023-08-178658708648681,200868
2023-08-16867887867887300887
2023-08-15---871-871
2023-08-14877877868871500871
2023-08-10877877877877100877
2023-08-098748828698821,000882
2023-08-088998998728743,500874
2023-08-07861866861866400866
2023-08-04860861860861300861
2023-08-03862865861865900865
2023-08-02865865865865400865
2023-08-018768768668661,200866
2023-07-318748898688768,000876
2023-07-288719188719182,600918
2023-07-278908908848861,200886
2023-07-269199198978974,300897
2023-07-259009108989104,400910
2023-07-248758908738906,400890
2023-07-218698758698732,100873
2023-07-20864872864872800872
2023-07-198588708558701,900870
2023-07-18857857855855900855
2023-07-148628628538531,000853
2023-07-13856864856864700864
2023-07-128598608558561,100856
2023-07-118668688608602,200860
2023-07-108548638548631,300863
2023-07-078538648538601,600860
2023-07-068618618458536,600853
2023-07-05864866862866900866
2023-07-048658658608601,500860
2023-07-038778778608613,700861
2023-06-308668668588602,800860
2023-06-298658708658691,600869
2023-06-288598638598631,000863
2023-06-278678678608602,900860
2023-06-268678678658661,600866
2023-06-238708708648671,200867
2023-06-228678678638641,000864
2023-06-218668668598632,500863
2023-06-20865865865865100865
2023-06-198718718618641,300864
2023-06-168698718578711,400871
2023-06-15863867863867400867
2023-06-148608708608621,700862
2023-06-138668668598592,700859
2023-06-12864865864865600865
2023-06-09865867865867600867
2023-06-08865865865865200865
2023-06-07860866860866700866
2023-06-068688708608602,200860
2023-06-058688728688701,000870
2023-06-028708708678671,000867
2023-06-01867870867870400870
2023-05-31870870866866300866
2023-05-30---878-878
2023-05-29882882873878500878
2023-05-268778818678691,900869
2023-05-25876876869876500876
2023-05-24872875872875200875
2023-05-238788808708711,000871
2023-05-228768858758751,500875
2023-05-19876889876877600877
2023-05-188678928678833,600883
2023-05-17876876863863500863
2023-05-168608658608651,800865
2023-05-158658718638636,700863
2023-05-128708718668671,800867
2023-05-118758758658666,300866
2023-05-10880880873875800875
2023-05-09884884874880900880
2023-05-088788788658706,000870
2023-05-02---888-888
2023-05-018798888748881,500888
2023-04-288788818708812,000881
2023-04-278708708688681,200868
2023-04-268708708658651,400865
2023-04-25872872868870800870
2023-04-248778788698761,600876
2023-04-218708768688761,000876
2023-04-208688778628671,100867
2023-04-19867867863863800863
2023-04-18862870860870700870
2023-04-178588788568773,000877
2023-04-148588608488481,700848
2023-04-138538578518571,200857
2023-04-128538578538531,000853
2023-04-118538578468574,000857
2023-04-108578678578571,600857
2023-04-078658658578572,100857
2023-04-068678708638631,300863
2023-04-05865870865868800868
2023-04-048688688638652,200865
2023-04-038798808718712,500871
2023-03-31881881871878500878
2023-03-30881881881881600881
2023-03-298828828758822,300882
2023-03-288908938828821,500882
2023-03-278918998848842,600884
2023-03-248778848768811,700881
2023-03-238728838728772,500877
2023-03-228758858708722,700872
2023-03-208788788708711,900871
2023-03-178988988798793,700879
2023-03-168858858608717,400871
2023-03-159009048938996,000899
2023-03-149309309029027,400902
2023-03-1392093891393010,000930
2023-03-1095595793494132,900941
2023-03-091,0621,3189761,000228,0001,000
2023-03-088831,0188551,01837,4001,018
2023-03-078718718688681,400868
2023-03-06870870870870100870
2023-03-03885885885885500885
2023-03-02851884851884700884
2023-03-018758758468462,800846
2023-02-28869875869875500875
2023-02-278758788698691,500869
2023-02-24865875865875300875
2023-02-22870870865865400865
2023-02-21874874870870300870
2023-02-20874874874874200874
2023-02-17---870-870
2023-02-16866870866870600870
2023-02-15886886864864300864
2023-02-14---888-888
2023-02-13---888-888
2023-02-108878888848884,300888
2023-02-098848928698921,700892
2023-02-08883883883883100883
2023-02-07880880880880100880
2023-02-06897897880880400880
2023-02-03860899860899400899
2023-02-02---860-860
2023-02-01860860860860100860
2023-01-31860860860860200860
2023-01-30861867861863500863
2023-01-27866866859859400859
2023-01-268718718578571,100857
2023-01-258808808708711,600871
2023-01-24875875874874300874
2023-01-23859860859860800860
2023-01-20850850850850700850
2023-01-19---845-845
2023-01-18845845845845100845
2023-01-17849849849849100849
2023-01-168508588418491,300849
2023-01-138428428408405,700840
2023-01-12---840-840
2023-01-118408408408401,400840
2023-01-108408408408402,700840
2023-01-068438438408403,700840
2023-01-05845845845845800845
2023-01-04846846845845800845

分割・併合履歴 : [1996-03-26]1株→1.1株