7297 (株)カーメイト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 833 | 833 | 831 | 832 | 600 | 832 |
| 2025-12-04 | 831 | 846 | 831 | 834 | 4,200 | 834 |
| 2025-12-03 | 834 | 835 | 823 | 829 | 3,100 | 829 |
| 2025-12-02 | 836 | 836 | 832 | 832 | 1,900 | 832 |
| 2025-12-01 | 829 | 829 | 819 | 829 | 3,200 | 829 |
| 2025-11-28 | 831 | 831 | 800 | 819 | 12,000 | 819 |
| 2025-11-27 | 834 | 835 | 829 | 829 | 900 | 829 |
| 2025-11-26 | 835 | 838 | 834 | 834 | 1,500 | 834 |
| 2025-11-25 | 830 | 841 | 826 | 841 | 2,200 | 841 |
| 2025-11-21 | 832 | 832 | 830 | 830 | 1,000 | 830 |
| 2025-11-20 | 835 | 840 | 828 | 832 | 3,900 | 832 |
| 2025-11-19 | 831 | 831 | 831 | 831 | 600 | 831 |
| 2025-11-18 | 835 | 835 | 831 | 831 | 1,500 | 831 |
| 2025-11-17 | 837 | 841 | 837 | 841 | 1,600 | 841 |
| 2025-11-14 | 842 | 844 | 836 | 844 | 1,300 | 844 |
| 2025-11-13 | 852 | 852 | 838 | 842 | 9,800 | 842 |
| 2025-11-12 | 855 | 855 | 850 | 852 | 1,800 | 852 |
| 2025-11-11 | 855 | 861 | 855 | 861 | 700 | 861 |
| 2025-11-10 | 857 | 860 | 857 | 858 | 1,200 | 858 |
| 2025-11-07 | 870 | 870 | 856 | 856 | 600 | 856 |
| 2025-11-06 | - | - | - | 856 | - | 856 |
| 2025-11-05 | 856 | 856 | 856 | 856 | 300 | 856 |
| 2025-11-04 | 866 | 875 | 855 | 859 | 3,200 | 859 |
| 2025-10-31 | 860 | 879 | 856 | 879 | 1,600 | 879 |
| 2025-10-30 | 856 | 856 | 855 | 856 | 2,400 | 856 |
| 2025-10-29 | 870 | 870 | 865 | 865 | 700 | 865 |
| 2025-10-28 | - | - | - | 879 | - | 879 |
| 2025-10-27 | 877 | 879 | 869 | 879 | 1,500 | 879 |
| 2025-10-24 | 859 | 873 | 859 | 873 | 900 | 873 |
| 2025-10-23 | 850 | 859 | 850 | 859 | 3,900 | 859 |
| 2025-10-22 | 872 | 872 | 863 | 863 | 200 | 863 |
| 2025-10-21 | 871 | 871 | 867 | 867 | 1,900 | 867 |
| 2025-10-20 | - | - | - | 868 | - | 868 |
| 2025-10-17 | 868 | 868 | 868 | 868 | 300 | 868 |
| 2025-10-16 | - | - | - | 868 | - | 868 |
| 2025-10-15 | 860 | 868 | 860 | 868 | 400 | 868 |
| 2025-10-14 | 856 | 860 | 855 | 860 | 1,300 | 860 |
| 2025-10-10 | 856 | 860 | 856 | 856 | 500 | 856 |
| 2025-10-09 | 849 | 855 | 849 | 854 | 500 | 854 |
| 2025-10-08 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2025-10-07 | 856 | 856 | 853 | 853 | 400 | 853 |
| 2025-10-06 | 853 | 856 | 853 | 856 | 400 | 856 |
| 2025-10-03 | 846 | 865 | 846 | 854 | 600 | 854 |
| 2025-10-02 | 844 | 850 | 844 | 850 | 2,300 | 850 |
| 2025-10-01 | 865 | 865 | 843 | 843 | 4,400 | 843 |
| 2025-09-30 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2025-09-29 | 884 | 884 | 871 | 871 | 1,100 | 871 |
| 2025-09-26 | 880 | 888 | 874 | 888 | 8,900 | 888 |
| 2025-09-25 | 867 | 882 | 862 | 880 | 8,000 | 880 |
| 2025-09-24 | 850 | 864 | 847 | 857 | 3,600 | 857 |
| 2025-09-22 | 854 | 859 | 846 | 847 | 7,500 | 847 |
| 2025-09-19 | 855 | 858 | 852 | 855 | 1,500 | 855 |
| 2025-09-18 | 853 | 860 | 850 | 860 | 13,000 | 860 |
| 2025-09-17 | 856 | 859 | 853 | 853 | 1,100 | 853 |
| 2025-09-16 | 856 | 857 | 853 | 856 | 3,300 | 856 |
| 2025-09-12 | 855 | 855 | 855 | 855 | 400 | 855 |
| 2025-09-11 | 853 | 855 | 848 | 852 | 1,500 | 852 |
| 2025-09-10 | 852 | 854 | 851 | 853 | 500 | 853 |
| 2025-09-09 | 850 | 852 | 850 | 850 | 10,400 | 850 |
| 2025-09-08 | 860 | 860 | 858 | 860 | 2,500 | 860 |
| 2025-09-05 | 865 | 865 | 857 | 859 | 9,800 | 859 |
| 2025-09-04 | 870 | 870 | 854 | 865 | 2,200 | 865 |
| 2025-09-03 | 851 | 871 | 851 | 871 | 2,700 | 871 |
| 2025-09-02 | 855 | 861 | 855 | 858 | 1,800 | 858 |
| 2025-09-01 | 855 | 864 | 851 | 853 | 9,700 | 853 |
| 2025-08-29 | 869 | 869 | 854 | 862 | 14,200 | 862 |
| 2025-08-28 | 856 | 870 | 856 | 861 | 2,800 | 861 |
| 2025-08-27 | 860 | 871 | 859 | 871 | 2,100 | 871 |
| 2025-08-26 | 859 | 874 | 852 | 860 | 3,100 | 860 |
| 2025-08-25 | 861 | 872 | 854 | 859 | 5,200 | 859 |
| 2025-08-22 | 860 | 866 | 853 | 854 | 6,100 | 854 |
| 2025-08-21 | 853 | 859 | 853 | 859 | 300 | 859 |
| 2025-08-20 | 850 | 868 | 850 | 857 | 3,700 | 857 |
| 2025-08-19 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2025-08-18 | 858 | 859 | 849 | 859 | 1,100 | 859 |
| 2025-08-15 | 846 | 859 | 843 | 845 | 1,900 | 845 |
| 2025-08-14 | 850 | 860 | 845 | 845 | 8,500 | 845 |
| 2025-08-13 | 847 | 847 | 842 | 842 | 500 | 842 |
| 2025-08-12 | 859 | 859 | 842 | 843 | 3,200 | 843 |
| 2025-08-08 | 844 | 844 | 843 | 844 | 400 | 844 |
| 2025-08-07 | 846 | 846 | 840 | 843 | 1,200 | 843 |
| 2025-08-06 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 2025-08-05 | 841 | 841 | 841 | 841 | 400 | 841 |
| 2025-08-04 | 841 | 841 | 841 | 841 | 700 | 841 |
| 2025-08-01 | 840 | 847 | 840 | 842 | 1,000 | 842 |
| 2025-07-31 | 850 | 855 | 840 | 840 | 22,800 | 840 |
| 2025-07-30 | 855 | 861 | 850 | 850 | 24,300 | 850 |
| 2025-07-29 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2025-07-28 | 865 | 865 | 852 | 856 | 5,700 | 856 |
| 2025-07-25 | 859 | 867 | 859 | 866 | 1,300 | 866 |
| 2025-07-24 | 859 | 860 | 851 | 859 | 2,800 | 859 |
| 2025-07-23 | 850 | 855 | 848 | 854 | 1,700 | 854 |
| 2025-07-22 | 847 | 850 | 845 | 846 | 800 | 846 |
| 2025-07-18 | 849 | 849 | 844 | 845 | 600 | 845 |
| 2025-07-17 | 846 | 846 | 843 | 844 | 500 | 844 |
| 2025-07-16 | - | - | - | 848 | - | 848 |
| 2025-07-15 | 843 | 848 | 843 | 848 | 500 | 848 |
| 2025-07-14 | 849 | 849 | 844 | 844 | 1,000 | 844 |
| 2025-07-11 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2025-07-10 | 844 | 849 | 844 | 849 | 200 | 849 |
| 2025-07-09 | 850 | 850 | 844 | 844 | 800 | 844 |
| 2025-07-08 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2025-07-07 | 848 | 849 | 846 | 849 | 1,300 | 849 |
| 2025-07-04 | 845 | 845 | 842 | 842 | 1,200 | 842 |
| 2025-07-03 | 842 | 852 | 842 | 850 | 700 | 850 |
| 2025-07-02 | - | - | - | 855 | - | 855 |
| 2025-07-01 | 855 | 855 | 855 | 855 | 900 | 855 |
| 2025-06-30 | 854 | 855 | 844 | 855 | 2,300 | 855 |
| 2025-06-27 | 845 | 845 | 836 | 842 | 1,300 | 842 |
| 2025-06-26 | 844 | 847 | 842 | 847 | 1,400 | 847 |
| 2025-06-25 | 839 | 843 | 834 | 843 | 1,200 | 843 |
| 2025-06-24 | 848 | 848 | 839 | 839 | 1,700 | 839 |
| 2025-06-23 | 843 | 843 | 843 | 843 | 200 | 843 |
| 2025-06-20 | - | - | - | 848 | - | 848 |
| 2025-06-19 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2025-06-18 | 843 | 843 | 843 | 843 | 200 | 843 |
| 2025-06-17 | 843 | 844 | 843 | 843 | 1,100 | 843 |
| 2025-06-16 | 844 | 844 | 844 | 844 | 200 | 844 |
| 2025-06-13 | - | - | - | 844 | - | 844 |
| 2025-06-12 | 844 | 848 | 844 | 844 | 400 | 844 |
| 2025-06-11 | 846 | 849 | 844 | 844 | 1,000 | 844 |
| 2025-06-10 | 846 | 850 | 846 | 850 | 1,300 | 850 |
| 2025-06-09 | - | - | - | 847 | - | 847 |
| 2025-06-06 | 848 | 848 | 843 | 847 | 1,400 | 847 |
| 2025-06-05 | 847 | 847 | 847 | 847 | 300 | 847 |
| 2025-06-04 | 850 | 850 | 849 | 849 | 300 | 849 |
| 2025-06-03 | 848 | 848 | 848 | 848 | 500 | 848 |
| 2025-06-02 | 847 | 848 | 847 | 848 | 400 | 848 |
| 2025-05-30 | 844 | 856 | 844 | 848 | 800 | 848 |
| 2025-05-29 | 841 | 845 | 841 | 843 | 1,400 | 843 |
| 2025-05-28 | 849 | 851 | 840 | 843 | 23,300 | 843 |
| 2025-05-27 | 849 | 851 | 849 | 851 | 200 | 851 |
| 2025-05-26 | 863 | 863 | 849 | 849 | 20,600 | 849 |
| 2025-05-23 | 849 | 859 | 849 | 859 | 300 | 859 |
| 2025-05-22 | 844 | 849 | 844 | 849 | 300 | 849 |
| 2025-05-21 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2025-05-20 | 846 | 846 | 830 | 831 | 2,200 | 831 |
| 2025-05-19 | 860 | 864 | 845 | 845 | 3,000 | 845 |
| 2025-05-16 | 870 | 873 | 863 | 863 | 1,200 | 863 |
| 2025-05-15 | 850 | 870 | 850 | 870 | 1,200 | 870 |
| 2025-05-14 | 854 | 854 | 851 | 851 | 200 | 851 |
| 2025-05-13 | 860 | 860 | 851 | 851 | 500 | 851 |
| 2025-05-12 | 860 | 863 | 854 | 854 | 1,600 | 854 |
| 2025-05-09 | 855 | 855 | 855 | 855 | 600 | 855 |
| 2025-05-08 | - | - | - | 854 | - | 854 |
| 2025-05-07 | 855 | 856 | 854 | 854 | 300 | 854 |
| 2025-05-02 | 850 | 863 | 850 | 862 | 700 | 862 |
| 2025-05-01 | 844 | 867 | 844 | 855 | 1,700 | 855 |
| 2025-04-30 | 849 | 877 | 848 | 848 | 1,700 | 848 |
| 2025-04-28 | 862 | 862 | 848 | 848 | 1,500 | 848 |
| 2025-04-25 | 848 | 857 | 848 | 857 | 600 | 857 |
| 2025-04-24 | 845 | 855 | 844 | 848 | 1,200 | 848 |
| 2025-04-23 | 844 | 847 | 840 | 840 | 300 | 840 |
| 2025-04-22 | 856 | 899 | 838 | 838 | 13,900 | 838 |
| 2025-04-21 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2025-04-18 | 852 | 886 | 838 | 850 | 5,200 | 850 |
| 2025-04-17 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2025-04-16 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2025-04-15 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2025-04-14 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2025-04-11 | 824 | 828 | 824 | 828 | 200 | 828 |
| 2025-04-10 | 848 | 848 | 838 | 839 | 900 | 839 |
| 2025-04-09 | 822 | 836 | 820 | 836 | 900 | 836 |
| 2025-04-08 | 843 | 843 | 820 | 826 | 1,100 | 826 |
| 2025-04-07 | 840 | 840 | 810 | 813 | 3,200 | 813 |
| 2025-04-04 | 847 | 860 | 847 | 849 | 6,100 | 849 |
| 2025-04-03 | 861 | 861 | 860 | 860 | 800 | 860 |
| 2025-04-02 | 873 | 879 | 864 | 864 | 400 | 864 |
| 2025-04-01 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2025-03-31 | 875 | 876 | 865 | 876 | 900 | 876 |
| 2025-03-28 | 882 | 882 | 867 | 867 | 500 | 867 |
| 2025-03-27 | 890 | 890 | 882 | 882 | 400 | 882 |
| 2025-03-26 | 885 | 888 | 885 | 888 | 2,800 | 888 |
| 2025-03-25 | 871 | 885 | 871 | 885 | 2,500 | 885 |
| 2025-03-24 | 874 | 880 | 867 | 880 | 1,400 | 880 |
| 2025-03-21 | 875 | 879 | 871 | 875 | 2,400 | 875 |
| 2025-03-19 | 861 | 873 | 861 | 865 | 2,600 | 865 |
| 2025-03-18 | 879 | 879 | 864 | 864 | 1,300 | 864 |
| 2025-03-17 | 879 | 880 | 868 | 868 | 4,300 | 868 |
| 2025-03-14 | 878 | 879 | 878 | 878 | 1,100 | 878 |
| 2025-03-13 | 876 | 876 | 876 | 876 | 200 | 876 |
| 2025-03-12 | 871 | 876 | 870 | 870 | 700 | 870 |
| 2025-03-11 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2025-03-10 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2025-03-07 | - | - | - | 872 | - | 872 |
| 2025-03-06 | 884 | 884 | 872 | 872 | 400 | 872 |
| 2025-03-05 | 871 | 872 | 871 | 872 | 500 | 872 |
| 2025-03-04 | - | - | - | 871 | - | 871 |
| 2025-03-03 | 866 | 875 | 866 | 871 | 600 | 871 |
| 2025-02-28 | 873 | 873 | 863 | 864 | 2,300 | 864 |
| 2025-02-27 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2025-02-26 | 879 | 879 | 870 | 878 | 900 | 878 |
| 2025-02-25 | 876 | 879 | 876 | 879 | 600 | 879 |
| 2025-02-21 | 871 | 880 | 871 | 876 | 2,100 | 876 |
| 2025-02-20 | 870 | 879 | 870 | 879 | 2,700 | 879 |
| 2025-02-19 | 867 | 871 | 867 | 870 | 5,100 | 870 |
| 2025-02-18 | 862 | 866 | 862 | 862 | 1,500 | 862 |
| 2025-02-17 | 869 | 869 | 862 | 862 | 1,400 | 862 |
| 2025-02-14 | 859 | 870 | 859 | 870 | 800 | 870 |
| 2025-02-13 | 864 | 869 | 864 | 865 | 400 | 865 |
| 2025-02-12 | 864 | 864 | 864 | 864 | 800 | 864 |
| 2025-02-10 | 863 | 863 | 857 | 857 | 2,800 | 857 |
| 2025-02-07 | 858 | 860 | 857 | 860 | 1,100 | 860 |
| 2025-02-06 | 852 | 864 | 851 | 857 | 5,000 | 857 |
| 2025-02-05 | 870 | 892 | 870 | 871 | 5,800 | 871 |
| 2025-02-04 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2025-02-03 | 870 | 870 | 869 | 870 | 7,100 | 870 |
| 2025-01-31 | 869 | 870 | 856 | 870 | 1,700 | 870 |
| 2025-01-30 | 853 | 865 | 853 | 865 | 2,200 | 865 |
| 2025-01-29 | 850 | 850 | 849 | 849 | 200 | 849 |
| 2025-01-28 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2025-01-27 | 853 | 853 | 851 | 851 | 900 | 851 |
| 2025-01-24 | 852 | 853 | 852 | 853 | 500 | 853 |
| 2025-01-23 | 859 | 860 | 852 | 852 | 1,400 | 852 |
| 2025-01-22 | 857 | 858 | 852 | 857 | 1,800 | 857 |
| 2025-01-21 | 850 | 855 | 850 | 855 | 2,100 | 855 |
| 2025-01-20 | 846 | 850 | 841 | 850 | 900 | 850 |
| 2025-01-17 | 845 | 846 | 845 | 846 | 200 | 846 |
| 2025-01-16 | 849 | 853 | 846 | 853 | 2,800 | 853 |
| 2025-01-15 | 841 | 850 | 841 | 850 | 2,200 | 850 |
| 2025-01-14 | 848 | 849 | 843 | 847 | 1,300 | 847 |
| 2025-01-10 | 857 | 857 | 849 | 849 | 1,300 | 849 |
| 2025-01-09 | 852 | 858 | 850 | 858 | 1,100 | 858 |
| 2025-01-08 | 852 | 853 | 845 | 850 | 1,600 | 850 |
| 2025-01-07 | 853 | 857 | 847 | 852 | 2,700 | 852 |
| 2025-01-06 | 836 | 849 | 834 | 849 | 1,800 | 849 |
分割・併合履歴 ： [1996-03-26]1株→1.1株