7297 (株)カーメイト の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-038658658658651,200865
2022-09-30867867867867100867
2022-09-298668678668671,500867
2022-09-28880880876876700876
2022-09-27884884884884200884
2022-09-26887887884884900884
2022-09-228668878668871,900887
2022-09-21---866-866
2022-09-208748748658661,000866
2022-09-16889889877877400877
2022-09-15---890-890
2022-09-14880890880890300890
2022-09-13880880880880600880
2022-09-12871880871880300880
2022-09-098728728708702,100870
2022-09-088808808728721,500872
2022-09-07875880875880400880
2022-09-06---880-880
2022-09-05---880-880
2022-09-02880880880880500880
2022-09-01880880880880100880
2022-08-31880880880880300880
2022-08-30884884880880700880
2022-08-29890890884884500884
2022-08-268958958868861,500886
2022-08-258958958928951,000895
2022-08-24892896892896300896
2022-08-23899899899899200899
2022-08-22899899899899200899
2022-08-19899899899899200899
2022-08-18898898896896500896
2022-08-17899899895895500895
2022-08-16890890890890100890
2022-08-15890890890890100890
2022-08-12900900900900100900
2022-08-10891899889899400899
2022-08-09915915891891700891
2022-08-08900901900900800900
2022-08-058999008999001,800900
2022-08-04---896-896
2022-08-03896896896896100896
2022-08-029009108968962,100896
2022-08-01889889889889200889
2022-07-298858958858892,000889
2022-07-289009008899002,300900
2022-07-27900901900900900900
2022-07-269009009009003,700900
2022-07-258998998968961,000896
2022-07-22898899896899500899
2022-07-21894894894894100894
2022-07-208949008948941,200894
2022-07-19900900895900800900
2022-07-15899900899900600900
2022-07-14900901900900900900
2022-07-13894910894900900900
2022-07-12900900900900500900
2022-07-119009009009001,100900
2022-07-08895900895900800900
2022-07-07---893-893
2022-07-06895895893893800893
2022-07-059009008938951,900895
2022-07-049109108979001,500900
2022-07-019149158978972,100897
2022-06-3094094089789916,200899
2022-06-29940940940940100940
2022-06-28932947928928400928
2022-06-279609609379472,800947
2022-06-249309429249421,500942
2022-06-23930930923923500923
2022-06-229129159129151,600915
2022-06-21---915-915
2022-06-20915915915915100915
2022-06-17912924912915500915
2022-06-16911911911911100911
2022-06-15---911-911
2022-06-149359359119111,000911
2022-06-13930930925925300925
2022-06-10935937930930800930
2022-06-099209359209351,400935
2022-06-08929944920925900925
2022-06-07928928914914600914
2022-06-069509509129122,000912
2022-06-0390090088990011,600900
2022-06-02945945935935700935
2022-06-01937940937937300937
2022-05-319599619379371,900937
2022-05-309439549329481,600948
2022-05-279179309159302,300930
2022-05-268939168919153,200915
2022-05-2591591987287622,900876
2022-05-249001,01188288472,600884
2022-05-238658668558611,800861
2022-05-208858858608657,600865
2022-05-199009008858872,000887
2022-05-18890900890900400900
2022-05-17890890890890100890
2022-05-168858858858851,100885
2022-05-139189209099091,100909
2022-05-129109189109142,000914
2022-05-11---939-939
2022-05-10---939-939
2022-05-09939939939939200939
2022-05-06939939939939300939
2022-05-02939939939939200939
2022-04-289289399289391,000939
2022-04-27---939-939
2022-04-269439439349391,100939
2022-04-25945945939940700940
2022-04-22941941930930900930
2022-04-21941941941941600941
2022-04-20941941941941100941
2022-04-19950950950950100950
2022-04-18954954947950400950
2022-04-15941954941954400954
2022-04-14956956941941300941
2022-04-139339599309591,100959
2022-04-12943943940940900940
2022-04-119359409359401,200940
2022-04-08939939935935400935
2022-04-07938938937937200937
2022-04-069369379329361,200936
2022-04-05945945945945300945
2022-04-04960960944944400944
2022-04-019459459459451,100945
2022-03-31945945945945500945
2022-03-30---945-945
2022-03-299509609459451,000945
2022-03-289459859459603,000960
2022-03-259179309179301,200930
2022-03-24921921921921200921
2022-03-239209219209213,500921
2022-03-22902908902908300908
2022-03-18892892892892200892
2022-03-179019118988981,100898
2022-03-169059059009011,700901
2022-03-15910910910910100910
2022-03-14910910910910100910
2022-03-119019168958951,300895
2022-03-10---899-899
2022-03-099009038918996,700899
2022-03-08---919-919
2022-03-079229229179191,000919
2022-03-04915922915922300922
2022-03-03906919906915500915
2022-03-02917924907907900907
2022-03-01920920906906700906
2022-02-289109289029201,300920
2022-02-259039109039102,400910
2022-02-24910910910910500910
2022-02-229079109079101,300910
2022-02-219009079009074,100907
2022-02-18---900-900
2022-02-178989158989002,600900
2022-02-168978988868981,800898
2022-02-158998998908991,300899
2022-02-14905905885890700890
2022-02-109109149089091,800909
2022-02-09913914913914400914
2022-02-08913913913913300913
2022-02-07918925912912600912
2022-02-04924932918918400918
2022-02-03900921900921600921
2022-02-02888900888900400900
2022-02-01883886870886500886
2022-01-31875884875883800883
2022-01-288848858668754,100875
2022-01-279119118478554,400855
2022-01-26916916910910700910
2022-01-25920920909916600916
2022-01-24925925911911700911
2022-01-219309309259251,500925
2022-01-209429429309301,500930
2022-01-19936936936936300936
2022-01-18958959943943600943
2022-01-17950958950958200958
2022-01-14---955-955
2022-01-139609659559552,200955
2022-01-129609609469591,700959
2022-01-119309619309601,900960
2022-01-079409439289302,600930
2022-01-069319329109103,400910
2022-01-059379379319311,000931
2022-01-04935937932937800937

分割・併合履歴 : [1996-03-26]1株→1.1株