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
2023-12-29	855	862	843	862	1,700	862
2023-12-28	847	857	843	857	3,400	857
2023-12-27	861	871	840	841	8,200	841
2023-12-26	887	887	856	867	7,900	867
2023-12-25	872	885	872	876	2,600	876
2023-12-22	867	878	867	873	2,200	873
2023-12-21	865	872	865	872	1,100	872
2023-12-20	870	877	867	867	1,300	867
2023-12-19	872	876	870	870	900	870
2023-12-18	875	875	864	869	1,400	869
2023-12-15	881	881	869	869	3,800	869
2023-12-14	893	893	870	881	8,700	881
2023-12-13	892	895	892	895	2,200	895
2023-12-12	912	912	892	892	700	892
2023-12-11	897	910	895	899	2,300	899
2023-12-08	898	898	896	897	600	897
2023-12-07	898	900	895	898	600	898
2023-12-06	901	905	895	898	3,500	898
2023-12-05	903	914	900	900	1,900	900
2023-12-04	918	918	906	913	2,100	913
2023-12-01	901	908	899	900	2,800	900
2023-11-30	900	903	897	900	1,100	900
2023-11-29	900	910	898	899	3,000	899
2023-11-28	900	905	896	898	1,300	898
2023-11-27	916	920	900	900	2,100	900
2023-11-24	902	920	899	916	3,300	916
2023-11-22	897	913	896	905	2,900	905
2023-11-21	900	909	894	897	1,900	897
2023-11-20	924	924	897	900	4,400	900
2023-11-17	900	902	891	900	1,000	900
2023-11-16	902	905	895	900	1,100	900
2023-11-15	898	906	881	896	4,300	896
2023-11-14	887	918	885	901	10,200	901
2023-11-13	904	905	892	892	5,900	892
2023-11-10	920	920	910	910	2,000	910
2023-11-09	942	942	924	924	2,500	924
2023-11-08	937	944	924	936	2,800	936
2023-11-07	935	945	914	926	8,300	926
2023-11-06	926	959	922	935	10,000	935
2023-11-02	914	937	914	927	8,600	927
2023-11-01	955	957	912	912	8,900	912
2023-10-31	903	944	903	944	19,200	944
2023-10-30	905	997	905	933	42,600	933
2023-10-27	916	926	897	907	8,200	907
2023-10-26	893	919	883	912	5,500	912
2023-10-25	887	897	887	893	2,700	893
2023-10-24	898	898	877	885	9,300	885
2023-10-23	908	908	893	894	8,200	894
2023-10-20	905	914	904	904	4,500	904
2023-10-19	917	930	902	919	9,500	919
2023-10-18	937	937	909	918	9,300	918
2023-10-17	906	937	906	937	14,300	937
2023-10-16	907	925	903	903	10,600	903
2023-10-13	908	952	908	922	27,900	922
2023-10-12	932	932	900	907	39,500	907
2023-10-11	936	954	919	927	35,300	927
2023-10-10	969	998	925	925	85,700	925
2023-10-06	992	1,099	960	1,021	412,700	1,021
2023-10-05	1,110	1,330	934	949	795,700	949
2023-10-04	1,003	1,033	1,003	1,033	47,500	1,033
2023-10-03	890	890	883	883	800	883
2023-10-02	883	890	883	885	900	885
2023-09-29	883	883	883	883	400	883
2023-09-28	896	896	885	885	400	885
2023-09-27	900	900	895	900	1,400	900
2023-09-26	885	889	885	888	900	888
2023-09-25	883	885	883	885	2,600	885
2023-09-22	882	883	882	882	1,700	882
2023-09-21	883	883	882	882	1,800	882
2023-09-20	880	882	880	882	300	882
2023-09-19	875	879	875	875	900	875
2023-09-15	-	-	-	875	-	875
2023-09-14	879	879	875	875	400	875
2023-09-13	879	879	875	879	300	879
2023-09-12	878	878	873	874	700	874
2023-09-11	876	876	873	873	500	873
2023-09-08	876	879	875	878	600	878
2023-09-07	876	876	876	876	200	876
2023-09-06	880	880	875	875	2,500	875
2023-09-05	880	880	874	880	700	880
2023-09-04	881	881	875	875	600	875
2023-09-01	875	876	873	873	900	873
2023-08-31	872	875	872	875	400	875
2023-08-30	875	875	875	875	100	875
2023-08-29	877	877	875	875	300	875
2023-08-28	867	873	867	870	3,400	870
2023-08-25	872	881	872	881	500	881
2023-08-24	878	880	874	880	500	880
2023-08-23	878	878	878	878	300	878
2023-08-22	871	879	871	879	1,300	879
2023-08-21	879	879	871	871	400	871
2023-08-18	867	867	867	867	100	867
2023-08-17	865	870	864	868	1,200	868
2023-08-16	867	887	867	887	300	887
2023-08-15	-	-	-	871	-	871
2023-08-14	877	877	868	871	500	871
2023-08-10	877	877	877	877	100	877
2023-08-09	874	882	869	882	1,000	882
2023-08-08	899	899	872	874	3,500	874
2023-08-07	861	866	861	866	400	866
2023-08-04	860	861	860	861	300	861
2023-08-03	862	865	861	865	900	865
2023-08-02	865	865	865	865	400	865
2023-08-01	876	876	866	866	1,200	866
2023-07-31	874	889	868	876	8,000	876
2023-07-28	871	918	871	918	2,600	918
2023-07-27	890	890	884	886	1,200	886
2023-07-26	919	919	897	897	4,300	897
2023-07-25	900	910	898	910	4,400	910
2023-07-24	875	890	873	890	6,400	890
2023-07-21	869	875	869	873	2,100	873
2023-07-20	864	872	864	872	800	872
2023-07-19	858	870	855	870	1,900	870
2023-07-18	857	857	855	855	900	855
2023-07-14	862	862	853	853	1,000	853
2023-07-13	856	864	856	864	700	864
2023-07-12	859	860	855	856	1,100	856
2023-07-11	866	868	860	860	2,200	860
2023-07-10	854	863	854	863	1,300	863
2023-07-07	853	864	853	860	1,600	860
2023-07-06	861	861	845	853	6,600	853
2023-07-05	864	866	862	866	900	866
2023-07-04	865	865	860	860	1,500	860
2023-07-03	877	877	860	861	3,700	861
2023-06-30	866	866	858	860	2,800	860
2023-06-29	865	870	865	869	1,600	869
2023-06-28	859	863	859	863	1,000	863
2023-06-27	867	867	860	860	2,900	860
2023-06-26	867	867	865	866	1,600	866
2023-06-23	870	870	864	867	1,200	867
2023-06-22	867	867	863	864	1,000	864
2023-06-21	866	866	859	863	2,500	863
2023-06-20	865	865	865	865	100	865
2023-06-19	871	871	861	864	1,300	864
2023-06-16	869	871	857	871	1,400	871
2023-06-15	863	867	863	867	400	867
2023-06-14	860	870	860	862	1,700	862
2023-06-13	866	866	859	859	2,700	859
2023-06-12	864	865	864	865	600	865
2023-06-09	865	867	865	867	600	867
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]