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 |
|---|---|---|---|---|---|
| 2024/07/26 | 924 | 924 | 923 | 924 | 7,500 |
| 2024/07/25 | 921 | 924 | 919 | 924 | 2,700 |
| 2024/07/24 | 927 | 933 | 921 | 921 | 1,700 |
| 2024/07/23 | 927 | 927 | 927 | 927 | 100 |
| 2024/07/22 | 931 | 931 | 927 | 927 | 1,300 |
| 2024/07/19 | 941 | 941 | 933 | 933 | 700 |
| 2024/07/18 | 946 | 946 | 942 | 942 | 700 |
| 2024/07/17 | 941 | 953 | 941 | 945 | 1,100 |
| 2024/07/16 | 943 | 945 | 941 | 945 | 1,100 |
| 2024/07/12 | 943 | 943 | 943 | 943 | 200 |
| 2024/07/11 | 942 | 942 | 942 | 942 | 200 |
| 2024/07/10 | 941 | 941 | 940 | 940 | 400 |
| 2024/07/09 | 943 | 943 | 943 | 943 | 700 |
| 2024/07/08 | 949 | 949 | 943 | 943 | 400 |
| 2024/07/05 | 949 | 949 | 942 | 942 | 800 |
| 2024/07/04 | 947 | 947 | 943 | 943 | 300 |
| 2024/07/03 | 944 | 946 | 944 | 946 | 1,600 |
| 2024/07/02 | 944 | 949 | 943 | 949 | 700 |
| 2024/07/01 | 958 | 958 | 944 | 944 | 2,600 |
| 2024/06/28 | 946 | 953 | 946 | 953 | 200 |
| 2024/06/27 | 941 | 956 | 941 | 945 | 500 |
| 2024/06/26 | 942 | 950 | 941 | 941 | 800 |
| 2024/06/25 | 940 | 950 | 938 | 950 | 1,300 |
| 2024/06/24 | 940 | 940 | 940 | 940 | 600 |
| 2024/06/21 | 943 | 945 | 940 | 940 | 1,100 |
| 2024/06/19 | 928 | 951 | 928 | 947 | 1,600 |
| 2024/06/18 | 926 | 926 | 926 | 926 | 200 |
| 2024/06/17 | 939 | 939 | 933 | 934 | 400 |
| 2024/06/14 | 920 | 926 | 920 | 926 | 400 |
| 2024/06/13 | 945 | 945 | 920 | 922 | 2,500 |
| 2024/06/12 | 945 | 945 | 945 | 945 | 100 |
| 2024/06/11 | 945 | 945 | 945 | 945 | 100 |
| 2024/06/10 | 930 | 947 | 930 | 947 | 800 |
| 2024/06/06 | 960 | 960 | 940 | 942 | 1,400 |
| 2024/06/05 | 957 | 957 | 957 | 957 | 100 |
| 2024/06/04 | 950 | 950 | 949 | 949 | 500 |
| 2024/06/03 | 939 | 950 | 939 | 950 | 1,700 |
| 2024/05/30 | 935 | 939 | 934 | 939 | 1,000 |
| 2024/05/29 | 933 | 937 | 932 | 935 | 600 |
| 2024/05/28 | 943 | 943 | 937 | 937 | 900 |
| 2024/05/27 | 943 | 943 | 943 | 943 | 600 |
| 2024/05/24 | 934 | 943 | 934 | 943 | 1,500 |
| 2024/05/23 | 925 | 933 | 925 | 930 | 1,700 |
| 2024/05/22 | 934 | 940 | 929 | 929 | 1,900 |
| 2024/05/21 | 930 | 930 | 930 | 930 | 2,100 |
| 2024/05/20 | 935 | 935 | 915 | 929 | 900 |
| 2024/05/17 | 920 | 936 | 920 | 936 | 2,200 |
| 2024/05/16 | 931 | 931 | 920 | 920 | 1,400 |
| 2024/05/15 | 938 | 945 | 938 | 940 | 400 |
| 2024/05/14 | 928 | 944 | 928 | 938 | 1,100 |
| 2024/05/13 | 940 | 943 | 930 | 930 | 2,300 |
| 2024/05/10 | 928 | 931 | 928 | 931 | 800 |
| 2024/05/09 | 923 | 929 | 923 | 925 | 1,200 |
| 2024/05/08 | 922 | 929 | 922 | 924 | 600 |
| 2024/05/07 | 922 | 922 | 921 | 922 | 1,200 |
| 2024/05/02 | 934 | 934 | 921 | 921 | 500 |
| 2024/05/01 | 940 | 940 | 934 | 934 | 400 |
| 2024/04/30 | 918 | 940 | 918 | 934 | 1,800 |
| 2024/04/26 | 915 | 919 | 915 | 918 | 1,200 |
| 2024/04/25 | 914 | 915 | 910 | 915 | 1,600 |
| 2024/04/24 | 911 | 915 | 911 | 915 | 800 |
| 2024/04/22 | 905 | 917 | 905 | 915 | 1,300 |
| 2024/04/19 | 903 | 904 | 900 | 904 | 1,100 |
| 2024/04/18 | 909 | 910 | 909 | 910 | 600 |
| 2024/04/17 | 907 | 910 | 903 | 903 | 900 |
| 2024/04/16 | 903 | 909 | 903 | 903 | 500 |
| 2024/04/15 | 906 | 907 | 906 | 907 | 400 |
| 2024/04/12 | 903 | 908 | 903 | 906 | 400 |
| 2024/04/11 | 908 | 913 | 900 | 905 | 3,400 |
| 2024/04/10 | 910 | 914 | 910 | 910 | 300 |
| 2024/04/09 | 916 | 916 | 903 | 913 | 2,500 |
| 2024/04/05 | 900 | 910 | 900 | 910 | 3,700 |
| 2024/04/04 | 908 | 919 | 908 | 919 | 600 |
| 2024/04/03 | 908 | 909 | 908 | 908 | 1,000 |
| 2024/04/02 | 941 | 941 | 908 | 910 | 2,900 |
| 2024/04/01 | 931 | 950 | 930 | 941 | 1,800 |
| 2024/03/29 | 930 | 930 | 930 | 930 | 200 |
| 2024/03/28 | 925 | 928 | 925 | 928 | 200 |
| 2024/03/27 | 955 | 955 | 932 | 932 | 1,700 |
| 2024/03/26 | 936 | 950 | 925 | 940 | 7,200 |
| 2024/03/25 | 940 | 940 | 925 | 936 | 4,200 |
| 2024/03/22 | 928 | 935 | 925 | 935 | 1,300 |
| 2024/03/21 | 935 | 935 | 926 | 926 | 1,500 |
| 2024/03/19 | 921 | 938 | 921 | 932 | 3,000 |
| 2024/03/18 | 909 | 927 | 909 | 924 | 1,500 |
| 2024/03/15 | 910 | 915 | 909 | 910 | 600 |
| 2024/03/14 | 921 | 921 | 908 | 914 | 1,500 |
| 2024/03/13 | 938 | 938 | 925 | 925 | 2,300 |
| 2024/03/12 | 910 | 944 | 910 | 943 | 1,800 |
| 2024/03/11 | 915 | 915 | 910 | 910 | 500 |
| 2024/03/08 | 913 | 917 | 913 | 917 | 700 |
| 2024/03/07 | 919 | 919 | 913 | 913 | 700 |
| 2024/03/06 | 927 | 933 | 912 | 918 | 1,600 |
| 2024/03/05 | 936 | 936 | 912 | 912 | 3,500 |
| 2024/03/04 | 926 | 930 | 913 | 913 | 3,200 |
| 2024/03/01 | 935 | 935 | 920 | 926 | 2,900 |
| 2024/02/29 | 937 | 950 | 931 | 935 | 2,600 |
| 2024/02/28 | 911 | 930 | 911 | 930 | 2,700 |
| 2024/02/27 | 908 | 917 | 905 | 917 | 3,000 |
| 2024/02/26 | 895 | 910 | 895 | 908 | 3,500 |
| 2024/02/22 | 887 | 891 | 885 | 891 | 1,700 |
| 2024/02/21 | 883 | 886 | 883 | 884 | 1,800 |
| 2024/02/20 | 880 | 885 | 880 | 882 | 1,600 |
| 2024/02/19 | 879 | 883 | 879 | 882 | 1,000 |
| 2024/02/16 | 873 | 880 | 861 | 879 | 2,800 |
| 2024/02/15 | 876 | 876 | 875 | 875 | 3,400 |
| 2024/02/14 | 880 | 880 | 875 | 878 | 2,600 |
| 2024/02/13 | 880 | 883 | 877 | 877 | 3,500 |
| 2024/02/09 | 882 | 887 | 880 | 887 | 1,400 |
| 2024/02/08 | 878 | 882 | 865 | 877 | 5,300 |
| 2024/02/07 | 880 | 890 | 876 | 888 | 7,500 |
| 2024/02/06 | 899 | 902 | 888 | 888 | 1,500 |
| 2024/02/05 | 881 | 990 | 875 | 912 | 20,400 |
| 2024/02/02 | 917 | 917 | 883 | 892 | 3,700 |
| 2024/02/01 | 887 | 912 | 887 | 912 | 2,000 |
| 2024/01/31 | 890 | 892 | 889 | 892 | 2,300 |
| 2024/01/30 | 884 | 892 | 884 | 890 | 1,800 |
| 2024/01/29 | 894 | 894 | 884 | 884 | 1,600 |
| 2024/01/26 | 888 | 894 | 883 | 883 | 3,800 |
| 2024/01/25 | 883 | 888 | 880 | 888 | 1,300 |
| 2024/01/24 | 876 | 880 | 874 | 874 | 1,700 |
| 2024/01/23 | 878 | 881 | 875 | 877 | 700 |
| 2024/01/22 | 883 | 883 | 870 | 877 | 7,700 |
| 2024/01/19 | 889 | 889 | 884 | 888 | 1,300 |
| 2024/01/18 | 889 | 889 | 887 | 887 | 400 |
| 2024/01/17 | 888 | 889 | 881 | 889 | 1,100 |
| 2024/01/16 | 882 | 888 | 882 | 888 | 500 |
| 2024/01/15 | 887 | 896 | 883 | 883 | 500 |
| 2024/01/12 | 883 | 899 | 880 | 883 | 1,500 |
| 2024/01/11 | 885 | 892 | 880 | 888 | 2,700 |
| 2024/01/10 | 885 | 890 | 873 | 885 | 1,800 |
| 2024/01/09 | 882 | 885 | 878 | 885 | 1,800 |
| 2024/01/05 | 874 | 889 | 872 | 874 | 1,500 |
| 2024/01/04 | 869 | 873 | 862 | 872 | 1,600 |
| 2023/12/29 | 855 | 862 | 843 | 862 | 1,700 |
| 2023/12/28 | 847 | 857 | 843 | 857 | 3,400 |
| 2023/12/27 | 861 | 871 | 840 | 841 | 8,200 |
| 2023/12/26 | 887 | 887 | 856 | 867 | 7,900 |
| 2023/12/25 | 872 | 885 | 872 | 876 | 2,600 |
| 2023/12/22 | 867 | 878 | 867 | 873 | 2,200 |
| 2023/12/21 | 865 | 872 | 865 | 872 | 1,100 |
| 2023/12/20 | 870 | 877 | 867 | 867 | 1,300 |
| 2023/12/19 | 872 | 876 | 870 | 870 | 900 |
| 2023/12/18 | 875 | 875 | 864 | 869 | 1,400 |
| 2023/12/15 | 881 | 881 | 869 | 869 | 3,800 |
| 2023/12/14 | 893 | 893 | 870 | 881 | 8,700 |
| 2023/12/13 | 892 | 895 | 892 | 895 | 2,200 |
| 2023/12/12 | 912 | 912 | 892 | 892 | 700 |
| 2023/12/11 | 897 | 910 | 895 | 899 | 2,300 |
| 2023/12/08 | 898 | 898 | 896 | 897 | 600 |
| 2023/12/07 | 898 | 900 | 895 | 898 | 600 |
| 2023/12/06 | 901 | 905 | 895 | 898 | 3,500 |
| 2023/12/05 | 903 | 914 | 900 | 900 | 1,900 |
| 2023/12/04 | 918 | 918 | 906 | 913 | 2,100 |
| 2023/12/01 | 901 | 908 | 899 | 900 | 2,800 |
| 2023/11/30 | 900 | 903 | 897 | 900 | 1,100 |
| 2023/11/29 | 900 | 910 | 898 | 899 | 3,000 |
| 2023/11/28 | 900 | 905 | 896 | 898 | 1,300 |
| 2023/11/27 | 916 | 920 | 900 | 900 | 2,100 |
| 2023/11/24 | 902 | 920 | 899 | 916 | 3,300 |
| 2023/11/22 | 897 | 913 | 896 | 905 | 2,900 |
| 2023/11/21 | 900 | 909 | 894 | 897 | 1,900 |
| 2023/11/20 | 924 | 924 | 897 | 900 | 4,400 |
| 2023/11/17 | 900 | 902 | 891 | 900 | 1,000 |
| 2023/11/16 | 902 | 905 | 895 | 900 | 1,100 |
| 2023/11/15 | 898 | 906 | 881 | 896 | 4,300 |
| 2023/11/14 | 887 | 918 | 885 | 901 | 10,200 |
| 2023/11/13 | 904 | 905 | 892 | 892 | 5,900 |
| 2023/11/10 | 920 | 920 | 910 | 910 | 2,000 |
| 2023/11/09 | 942 | 942 | 924 | 924 | 2,500 |
| 2023/11/08 | 937 | 944 | 924 | 936 | 2,800 |
| 2023/11/07 | 935 | 945 | 914 | 926 | 8,300 |
| 2023/11/06 | 926 | 959 | 922 | 935 | 10,000 |
| 2023/11/02 | 914 | 937 | 914 | 927 | 8,600 |
| 2023/11/01 | 955 | 957 | 912 | 912 | 8,900 |
| 2023/10/31 | 903 | 944 | 903 | 944 | 19,200 |
| 2023/10/30 | 905 | 997 | 905 | 933 | 42,600 |
| 2023/10/27 | 916 | 926 | 897 | 907 | 8,200 |
| 2023/10/26 | 893 | 919 | 883 | 912 | 5,500 |
| 2023/10/25 | 887 | 897 | 887 | 893 | 2,700 |
| 2023/10/24 | 898 | 898 | 877 | 885 | 9,300 |
| 2023/10/23 | 908 | 908 | 893 | 894 | 8,200 |
| 2023/10/20 | 905 | 914 | 904 | 904 | 4,500 |
| 2023/10/19 | 917 | 930 | 902 | 919 | 9,500 |
| 2023/10/18 | 937 | 937 | 909 | 918 | 9,300 |
| 2023/10/17 | 906 | 937 | 906 | 937 | 14,300 |
| 2023/10/16 | 907 | 925 | 903 | 903 | 10,600 |
| 2023/10/13 | 908 | 952 | 908 | 922 | 27,900 |
| 2023/10/12 | 932 | 932 | 900 | 907 | 39,500 |
| 2023/10/11 | 936 | 954 | 919 | 927 | 35,300 |
| 2023/10/10 | 969 | 998 | 925 | 925 | 85,700 |
| 2023/10/06 | 992 | 1,099 | 960 | 1,021 | 412,700 |
| 2023/10/05 | 1,110 | 1,330 | 934 | 949 | 795,700 |
| 2023/10/04 | 1,003 | 1,033 | 1,003 | 1,033 | 47,500 |
| 2023/10/03 | 890 | 890 | 883 | 883 | 800 |
| 2023/10/02 | 883 | 890 | 883 | 885 | 900 |
| 2023/09/29 | 883 | 883 | 883 | 883 | 400 |
| 2023/09/28 | 896 | 896 | 885 | 885 | 400 |
| 2023/09/27 | 900 | 900 | 895 | 900 | 1,400 |
| 2023/09/26 | 885 | 889 | 885 | 888 | 900 |