日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カーメイト(7297)の株価時系列情報

カーメイト(7297)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 931 931 930 930 2,800
2021/12/29 919 948 919 933 1,200
2021/12/28 967 967 914 914 6,900
2021/12/27 970 970 958 958 4,000
2021/12/24 958 970 958 970 1,700
2021/12/23 968 973 960 973 1,700
2021/12/22 968 977 968 974 700
2021/12/21 977 977 966 969 500
2021/12/20 977 977 977 977 100
2021/12/17 965 965 961 962 300
2021/12/16 978 978 971 971 500
2021/12/15 962 974 962 963 400
2021/12/14 973 973 965 965 800
2021/12/13 975 976 962 967 1,000
2021/12/10 987 987 975 975 500
2021/12/09 982 983 975 975 2,300
2021/12/08 987 987 987 987 200
2021/12/07 985 986 985 986 300
2021/12/06 996 997 982 982 1,800
2021/12/03 988 988 971 982 1,500
2021/12/02 973 984 971 984 2,700
2021/12/01 983 983 973 982 1,600
2021/11/30 997 997 983 983 1,600
2021/11/29 976 987 975 987 4,300
2021/11/26 982 982 977 980 1,400
2021/11/25 980 982 976 982 1,400
2021/11/24 966 983 966 983 1,300
2021/11/22 966 972 966 970 1,900
2021/11/19 960 967 950 961 1,800
2021/11/18 965 970 942 957 3,500
2021/11/17 968 972 968 972 1,000
2021/11/16 970 970 969 969 500
2021/11/15 978 978 970 970 700
2021/11/12 980 980 964 975 2,500
2021/11/11 974 984 963 980 2,200
2021/11/10 975 977 972 972 600
2021/11/09 970 977 968 971 700
2021/11/08 997 997 968 968 2,100
2021/11/05 985 998 970 998 1,900
2021/11/04 1,002 1,002 983 985 1,100
2021/11/02 1,000 1,018 1,000 1,000 1,600
2021/11/01 992 1,025 989 1,000 5,400
2021/10/29 980 981 980 980 300
2021/10/28 999 999 971 973 1,100
2021/10/27 980 997 980 997 1,300
2021/10/26 970 980 969 980 1,800
2021/10/25 977 977 970 975 500
2021/10/22 975 977 966 977 500
2021/10/21 965 965 965 965 200
2021/10/20 957 965 957 965 500
2021/10/19 950 972 950 972 1,200
2021/10/18 969 969 939 942 2,100
2021/10/15 970 972 970 972 300
2021/10/14 968 968 968 968 100
2021/10/13 972 972 972 972 200
2021/10/12 976 977 974 974 800
2021/10/08 968 977 968 976 500
2021/10/07 956 968 956 968 400
2021/10/06 978 978 966 966 1,000
2021/10/05 980 980 978 978 300
2021/10/04 1,007 1,007 961 965 1,700
2021/10/01 994 1,010 993 1,010 1,200
2021/09/30 1,008 1,008 994 994 1,600
2021/09/29 980 1,038 975 1,006 3,100
2021/09/28 992 1,039 992 996 3,500
2021/09/27 1,002 1,002 997 1,001 1,100
2021/09/24 975 998 975 998 3,900
2021/09/22 967 973 967 973 500
2021/09/21 977 979 956 977 1,100
2021/09/17 970 979 964 979 900
2021/09/16 988 988 973 982 800
2021/09/15 974 979 973 973 700
2021/09/14 989 999 948 973 12,700
2021/09/13 988 998 988 998 300
2021/09/10 992 992 980 980 300
2021/09/09 977 977 977 977 200
2021/09/08 973 973 971 971 800
2021/09/07 975 990 973 973 600
2021/09/06 983 983 972 972 700
2021/09/03 979 983 953 983 2,300
2021/09/02 1,004 1,004 950 979 8,900
2021/09/01 1,005 1,025 990 1,004 4,100
2021/08/31 993 1,012 992 1,010 1,800
2021/08/30 962 1,018 962 998 3,000
2021/08/27 948 965 941 965 3,900
2021/08/26 945 945 945 945 1,600
2021/08/25 952 957 941 955 2,800
2021/08/24 970 975 970 975 2,000
2021/08/23 960 960 933 941 2,000
2021/08/20 982 982 951 951 2,700
2021/08/19 986 990 960 982 2,000
2021/08/18 999 1,000 988 988 1,100
2021/08/17 999 1,000 997 999 2,000
2021/08/16 999 1,000 997 997 1,600
2021/08/13 1,000 1,000 999 1,000 900
2021/08/12 1,000 1,000 1,000 1,000 800
2021/08/11 1,000 1,002 998 999 900
2021/08/10 1,000 1,001 998 998 1,500
2021/08/06 1,016 1,016 1,000 1,016 2,100
2021/08/05 1,028 1,028 1,020 1,020 600
2021/08/04 1,021 1,021 1,016 1,016 700
2021/08/03 1,021 1,021 1,021 1,021 200
2021/08/02 1,040 1,040 1,016 1,022 1,200
2021/07/30 1,021 1,049 1,020 1,026 2,100
2021/07/29 1,024 1,025 1,024 1,025 400
2021/07/28 1,043 1,043 1,019 1,020 500
2021/07/27 1,045 1,045 1,045 1,045 100
2021/07/26 1,060 1,071 1,060 1,060 4,000
2021/07/21 1,022 1,040 1,022 1,040 700
2021/07/20 1,038 1,038 1,024 1,024 400
2021/07/19 1,040 1,040 1,026 1,026 200
2021/07/16 1,028 1,035 1,028 1,030 700
2021/07/15 1,024 1,027 1,012 1,016 1,100
2021/07/14 1,012 1,014 1,012 1,014 400
2021/07/13 1,013 1,034 1,012 1,012 1,000
2021/07/12 1,000 1,019 998 998 1,000
2021/07/09 994 996 969 985 2,900
2021/07/08 1,039 1,039 1,016 1,016 1,000
2021/07/07 1,047 1,047 1,043 1,043 200
2021/07/06 1,041 1,049 1,030 1,049 1,000
2021/07/05 1,037 1,041 1,037 1,041 900
2021/07/02 1,020 1,037 1,020 1,037 400
2021/07/01 1,047 1,047 987 1,020 4,400
2021/06/30 1,019 1,047 1,019 1,047 1,300
2021/06/29 1,025 1,085 1,001 1,019 2,700
2021/06/28 1,025 1,025 1,018 1,023 2,200
2021/06/25 968 1,012 968 1,005 5,100
2021/06/24 1,015 1,015 971 971 2,500
2021/06/23 1,023 1,030 1,015 1,021 1,700
2021/06/22 1,022 1,022 1,022 1,022 300
2021/06/21 1,016 1,024 1,012 1,018 1,100
2021/06/18 1,045 1,046 1,045 1,045 800
2021/06/17 1,060 1,072 1,016 1,045 800
2021/06/16 1,070 1,075 1,039 1,040 2,700
2021/06/15 1,090 1,090 1,071 1,071 800
2021/06/14 1,093 1,093 1,070 1,082 1,300
2021/06/11 1,081 1,083 1,063 1,063 600
2021/06/10 1,088 1,088 1,061 1,061 1,300
2021/06/09 1,051 1,082 1,051 1,080 1,900
2021/06/08 1,074 1,074 1,050 1,051 1,500
2021/06/07 1,086 1,087 1,059 1,059 900
2021/06/04 1,065 1,085 1,064 1,085 600
2021/06/03 1,088 1,090 1,050 1,056 3,000
2021/06/02 1,067 1,084 1,067 1,084 1,200
2021/06/01 1,039 1,066 1,039 1,066 1,100
2021/05/31 1,060 1,066 1,016 1,039 2,500
2021/05/28 1,055 1,055 1,047 1,048 1,700
2021/05/27 1,060 1,069 1,056 1,065 1,600
2021/05/26 1,019 1,050 1,019 1,050 2,900
2021/05/25 1,011 1,033 1,011 1,019 1,000
2021/05/24 1,026 1,026 1,003 1,003 800
2021/05/21 1,024 1,043 983 1,010 6,100
2021/05/20 1,018 1,025 1,011 1,025 1,600
2021/05/19 1,018 1,045 1,015 1,015 3,000
2021/05/18 990 1,018 990 1,003 3,600
2021/05/17 1,022 1,022 971 990 6,800
2021/05/14 1,002 1,005 985 1,005 2,900
2021/05/13 1,030 1,030 977 995 4,700
2021/05/12 1,104 1,113 1,015 1,015 10,300
2021/05/11 1,083 1,107 1,061 1,107 15,400
2021/05/10 1,219 1,219 1,060 1,090 32,700
2021/05/07 1,380 1,380 1,151 1,229 162,400
2021/05/06 1,080 1,080 1,080 1,080 3,600
2021/04/30 927 930 922 930 1,700
2021/04/28 925 925 921 922 1,500
2021/04/27 930 930 915 927 600
2021/04/26 930 930 925 928 800
2021/04/23 913 931 913 924 900
2021/04/22 911 911 906 906 1,100
2021/04/21 901 922 901 922 500
2021/04/20 937 937 885 899 104,400
2021/04/19 930 930 920 930 2,000
2021/04/16 921 921 921 921 200
2021/04/15 930 930 929 929 1,200
2021/04/14 936 936 920 920 500
2021/04/13 930 930 916 916 2,400
2021/04/12 941 941 929 929 1,400
2021/04/09 920 920 916 916 800
2021/04/08 918 929 907 917 3,400
2021/04/07 908 918 904 918 2,200
2021/04/06 927 927 911 911 700
2021/04/05 931 931 931 931 100
2021/04/02 935 947 919 920 2,500
2021/04/01 949 950 935 935 300
2021/03/31 916 916 906 907 700
2021/03/30 916 917 904 904 1,100
2021/03/29 920 932 920 925 2,900
2021/03/26 919 920 912 919 1,600
2021/03/25 912 919 901 919 1,400
2021/03/24 916 916 901 901 300
2021/03/23 917 917 910 916 800
2021/03/22 913 917 899 905 3,900
2021/03/19 901 907 895 895 500
2021/03/18 900 909 894 894 1,600
2021/03/17 897 909 890 894 1,300
2021/03/16 910 912 891 912 900
2021/03/15 900 900 890 900 1,000
2021/03/12 896 904 895 904 1,700
2021/03/11 889 898 875 897 500
2021/03/10 904 905 891 905 300
2021/03/09 931 931 904 904 1,400
2021/03/08 932 932 925 925 700
2021/03/05 888 929 888 929 1,600
2021/03/04 889 889 865 888 900
2021/03/03 912 912 882 889 1,300
2021/03/02 925 925 912 912 500
2021/03/01 930 930 925 925 200
2021/02/26 901 931 901 931 1,900
2021/02/25 931 931 924 931 900
2021/02/24 939 939 922 922 1,300
2021/02/22 910 940 910 934 1,600
2021/02/19 920 924 914 914 800
2021/02/18 920 920 915 915 400
2021/02/17 914 914 914 914 300
2021/02/16 928 928 928 928 100
2021/02/15 936 936 920 928 1,500
2021/02/12 923 923 923 923 1,000
2021/02/10 925 925 920 921 500
2021/02/09 952 952 920 936 1,400
2021/02/08 949 949 944 944 1,100
2021/02/05 948 950 930 948 2,700
2021/02/04 950 951 920 929 5,500
2021/02/03 926 985 922 964 4,700
2021/02/02 942 955 910 913 4,500
2021/02/01 932 943 926 942 3,400
2021/01/29 919 920 900 919 2,300
2021/01/28 903 904 902 902 600
2021/01/27 905 918 905 918 800
2021/01/26 905 906 900 900 1,700
2021/01/25 889 899 889 899 1,000
2021/01/22 878 893 878 887 800
2021/01/21 865 893 865 893 600
2021/01/20 861 870 860 865 500
2021/01/19 886 886 861 861 1,000
2021/01/18 852 860 852 860 600
2021/01/15 851 852 851 852 200
2021/01/14 842 861 840 856 1,400
2021/01/13 860 863 850 850 600
2021/01/12 845 864 845 853 1,500
2021/01/08 855 868 844 844 1,800
2021/01/07 862 865 848 865 600
2021/01/06 858 858 828 847 1,900
2021/01/05 850 859 850 859 1,500
2021/01/04 829 850 829 850 1,500

このページの先頭へ