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
2022/12/30 845 847 845 846 600
2022/12/29 846 846 846 846 200
2022/12/28 843 843 840 840 900
2022/12/27 846 846 846 846 700
2022/12/26 876 876 846 846 5,500
2022/12/23 845 859 845 859 1,200
2022/12/22 841 850 841 845 1,300
2022/12/21 843 843 843 843 200
2022/12/20 847 849 844 844 700
2022/12/19 844 844 844 844 500
2022/12/16 844 844 844 844 100
2022/12/14 849 849 849 849 500
2022/12/13 855 855 849 849 200
2022/12/12 845 845 842 845 900
2022/12/09 865 885 841 845 8,900
2022/12/08 852 852 852 852 200
2022/12/07 852 852 852 852 100
2022/12/06 861 863 860 860 600
2022/12/05 865 865 861 861 1,700
2022/12/02 858 860 840 850 2,200
2022/12/01 858 858 858 858 200
2022/11/30 854 858 854 858 200
2022/11/28 864 864 854 854 800
2022/11/25 848 853 848 853 300
2022/11/24 841 852 841 850 500
2022/11/22 850 850 840 840 200
2022/11/21 841 842 840 840 700
2022/11/18 841 841 841 841 200
2022/11/17 841 841 841 841 400
2022/11/16 845 845 845 845 200
2022/11/15 850 850 845 845 200
2022/11/14 840 850 840 850 1,300
2022/11/11 853 853 853 853 500
2022/11/10 853 853 853 853 400
2022/11/08 855 860 850 851 1,100
2022/11/07 870 870 870 870 100
2022/11/04 863 863 856 856 1,500
2022/11/02 875 875 863 863 200
2022/11/01 879 880 878 878 2,600
2022/10/31 879 884 879 879 1,000
2022/10/27 879 879 879 879 200
2022/10/26 862 869 860 869 2,800
2022/10/25 865 873 865 868 3,100
2022/10/24 869 886 868 873 2,700
2022/10/21 869 869 869 869 200
2022/10/20 880 880 870 870 900
2022/10/19 888 889 888 889 600
2022/10/18 888 888 880 880 500
2022/10/17 888 888 888 888 600
2022/10/14 886 888 886 888 500
2022/10/13 884 886 882 886 2,200
2022/10/12 882 884 865 869 2,300
2022/10/11 870 870 870 870 300
2022/10/07 865 865 865 865 800
2022/10/05 865 865 865 865 500
2022/10/04 879 879 865 865 900
2022/10/03 865 865 865 865 1,200
2022/09/30 867 867 867 867 100
2022/09/29 866 867 866 867 1,500
2022/09/28 880 880 876 876 700
2022/09/27 884 884 884 884 200
2022/09/26 887 887 884 884 900
2022/09/22 866 887 866 887 1,900
2022/09/20 874 874 865 866 1,000
2022/09/16 889 889 877 877 400
2022/09/14 880 890 880 890 300
2022/09/13 880 880 880 880 600
2022/09/12 871 880 871 880 300
2022/09/09 872 872 870 870 2,100
2022/09/08 880 880 872 872 1,500
2022/09/07 875 880 875 880 400
2022/09/02 880 880 880 880 500
2022/09/01 880 880 880 880 100
2022/08/31 880 880 880 880 300
2022/08/30 884 884 880 880 700
2022/08/29 890 890 884 884 500
2022/08/26 895 895 886 886 1,500
2022/08/25 895 895 892 895 1,000
2022/08/24 892 896 892 896 300
2022/08/23 899 899 899 899 200
2022/08/22 899 899 899 899 200
2022/08/19 899 899 899 899 200
2022/08/18 898 898 896 896 500
2022/08/17 899 899 895 895 500
2022/08/16 890 890 890 890 100
2022/08/15 890 890 890 890 100
2022/08/12 900 900 900 900 100
2022/08/10 891 899 889 899 400
2022/08/09 915 915 891 891 700
2022/08/08 900 901 900 900 800
2022/08/05 899 900 899 900 1,800
2022/08/03 896 896 896 896 100
2022/08/02 900 910 896 896 2,100
2022/08/01 889 889 889 889 200
2022/07/29 885 895 885 889 2,000
2022/07/28 900 900 889 900 2,300
2022/07/27 900 901 900 900 900
2022/07/26 900 900 900 900 3,700
2022/07/25 899 899 896 896 1,000
2022/07/22 898 899 896 899 500
2022/07/21 894 894 894 894 100
2022/07/20 894 900 894 894 1,200
2022/07/19 900 900 895 900 800
2022/07/15 899 900 899 900 600
2022/07/14 900 901 900 900 900
2022/07/13 894 910 894 900 900
2022/07/12 900 900 900 900 500
2022/07/11 900 900 900 900 1,100
2022/07/08 895 900 895 900 800
2022/07/06 895 895 893 893 800
2022/07/05 900 900 893 895 1,900
2022/07/04 910 910 897 900 1,500
2022/07/01 914 915 897 897 2,100
2022/06/30 940 940 897 899 16,200
2022/06/29 940 940 940 940 100
2022/06/28 932 947 928 928 400
2022/06/27 960 960 937 947 2,800
2022/06/24 930 942 924 942 1,500
2022/06/23 930 930 923 923 500
2022/06/22 912 915 912 915 1,600
2022/06/20 915 915 915 915 100
2022/06/17 912 924 912 915 500
2022/06/16 911 911 911 911 100
2022/06/14 935 935 911 911 1,000
2022/06/13 930 930 925 925 300
2022/06/10 935 937 930 930 800
2022/06/09 920 935 920 935 1,400
2022/06/08 929 944 920 925 900
2022/06/07 928 928 914 914 600
2022/06/06 950 950 912 912 2,000
2022/06/03 900 900 889 900 11,600
2022/06/02 945 945 935 935 700
2022/06/01 937 940 937 937 300
2022/05/31 959 961 937 937 1,900
2022/05/30 943 954 932 948 1,600
2022/05/27 917 930 915 930 2,300
2022/05/26 893 916 891 915 3,200
2022/05/25 915 919 872 876 22,900
2022/05/24 900 1,011 882 884 72,600
2022/05/23 865 866 855 861 1,800
2022/05/20 885 885 860 865 7,600
2022/05/19 900 900 885 887 2,000
2022/05/18 890 900 890 900 400
2022/05/17 890 890 890 890 100
2022/05/16 885 885 885 885 1,100
2022/05/13 918 920 909 909 1,100
2022/05/12 910 918 910 914 2,000
2022/05/09 939 939 939 939 200
2022/05/06 939 939 939 939 300
2022/05/02 939 939 939 939 200
2022/04/28 928 939 928 939 1,000
2022/04/26 943 943 934 939 1,100
2022/04/25 945 945 939 940 700
2022/04/22 941 941 930 930 900
2022/04/21 941 941 941 941 600
2022/04/20 941 941 941 941 100
2022/04/19 950 950 950 950 100
2022/04/18 954 954 947 950 400
2022/04/15 941 954 941 954 400
2022/04/14 956 956 941 941 300
2022/04/13 933 959 930 959 1,100
2022/04/12 943 943 940 940 900
2022/04/11 935 940 935 940 1,200
2022/04/08 939 939 935 935 400
2022/04/07 938 938 937 937 200
2022/04/06 936 937 932 936 1,200
2022/04/05 945 945 945 945 300
2022/04/04 960 960 944 944 400
2022/04/01 945 945 945 945 1,100
2022/03/31 945 945 945 945 500
2022/03/29 950 960 945 945 1,000
2022/03/28 945 985 945 960 3,000
2022/03/25 917 930 917 930 1,200
2022/03/24 921 921 921 921 200
2022/03/23 920 921 920 921 3,500
2022/03/22 902 908 902 908 300
2022/03/18 892 892 892 892 200
2022/03/17 901 911 898 898 1,100
2022/03/16 905 905 900 901 1,700
2022/03/15 910 910 910 910 100
2022/03/14 910 910 910 910 100
2022/03/11 901 916 895 895 1,300
2022/03/09 900 903 891 899 6,700
2022/03/07 922 922 917 919 1,000
2022/03/04 915 922 915 922 300
2022/03/03 906 919 906 915 500
2022/03/02 917 924 907 907 900
2022/03/01 920 920 906 906 700
2022/02/28 910 928 902 920 1,300
2022/02/25 903 910 903 910 2,400
2022/02/24 910 910 910 910 500
2022/02/22 907 910 907 910 1,300
2022/02/21 900 907 900 907 4,100
2022/02/17 898 915 898 900 2,600
2022/02/16 897 898 886 898 1,800
2022/02/15 899 899 890 899 1,300
2022/02/14 905 905 885 890 700
2022/02/10 910 914 908 909 1,800
2022/02/09 913 914 913 914 400
2022/02/08 913 913 913 913 300
2022/02/07 918 925 912 912 600
2022/02/04 924 932 918 918 400
2022/02/03 900 921 900 921 600
2022/02/02 888 900 888 900 400
2022/02/01 883 886 870 886 500
2022/01/31 875 884 875 883 800
2022/01/28 884 885 866 875 4,100
2022/01/27 911 911 847 855 4,400
2022/01/26 916 916 910 910 700
2022/01/25 920 920 909 916 600
2022/01/24 925 925 911 911 700
2022/01/21 930 930 925 925 1,500
2022/01/20 942 942 930 930 1,500
2022/01/19 936 936 936 936 300
2022/01/18 958 959 943 943 600
2022/01/17 950 958 950 958 200
2022/01/13 960 965 955 955 2,200
2022/01/12 960 960 946 959 1,700
2022/01/11 930 961 930 960 1,900
2022/01/07 940 943 928 930 2,600
2022/01/06 931 932 910 910 3,400
2022/01/05 937 937 931 931 1,000
2022/01/04 935 937 932 937 800

このページの先頭へ