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 |
|---|---|---|---|---|---|
| 2025/06/12 | 844 | 848 | 844 | 844 | 400 |
| 2025/06/11 | 846 | 849 | 844 | 844 | 1,000 |
| 2025/06/10 | 846 | 850 | 846 | 850 | 1,300 |
| 2025/06/06 | 848 | 848 | 843 | 847 | 1,400 |
| 2025/06/05 | 847 | 847 | 847 | 847 | 300 |
| 2025/06/04 | 850 | 850 | 849 | 849 | 300 |
| 2025/06/03 | 848 | 848 | 848 | 848 | 500 |
| 2025/06/02 | 847 | 848 | 847 | 848 | 400 |
| 2025/05/30 | 844 | 856 | 844 | 848 | 800 |
| 2025/05/29 | 841 | 845 | 841 | 843 | 1,400 |
| 2025/05/28 | 849 | 851 | 840 | 843 | 23,300 |
| 2025/05/27 | 849 | 851 | 849 | 851 | 200 |
| 2025/05/26 | 863 | 863 | 849 | 849 | 20,600 |
| 2025/05/23 | 849 | 859 | 849 | 859 | 300 |
| 2025/05/22 | 844 | 849 | 844 | 849 | 300 |
| 2025/05/21 | 844 | 844 | 844 | 844 | 100 |
| 2025/05/20 | 846 | 846 | 830 | 831 | 2,200 |
| 2025/05/19 | 860 | 864 | 845 | 845 | 3,000 |
| 2025/05/16 | 870 | 873 | 863 | 863 | 1,200 |
| 2025/05/15 | 850 | 870 | 850 | 870 | 1,200 |
| 2025/05/14 | 854 | 854 | 851 | 851 | 200 |
| 2025/05/13 | 860 | 860 | 851 | 851 | 500 |
| 2025/05/12 | 860 | 863 | 854 | 854 | 1,600 |
| 2025/05/09 | 855 | 855 | 855 | 855 | 600 |
| 2025/05/07 | 855 | 856 | 854 | 854 | 300 |
| 2025/05/02 | 850 | 863 | 850 | 862 | 700 |
| 2025/05/01 | 844 | 867 | 844 | 855 | 1,700 |
| 2025/04/30 | 849 | 877 | 848 | 848 | 1,700 |
| 2025/04/28 | 862 | 862 | 848 | 848 | 1,500 |
| 2025/04/25 | 848 | 857 | 848 | 857 | 600 |
| 2025/04/24 | 845 | 855 | 844 | 848 | 1,200 |
| 2025/04/23 | 844 | 847 | 840 | 840 | 300 |
| 2025/04/22 | 856 | 899 | 838 | 838 | 13,900 |
| 2025/04/21 | 841 | 841 | 841 | 841 | 200 |
| 2025/04/18 | 852 | 886 | 838 | 850 | 5,200 |
| 2025/04/17 | 839 | 839 | 839 | 839 | 100 |
| 2025/04/16 | 831 | 831 | 831 | 831 | 100 |
| 2025/04/15 | 830 | 830 | 830 | 830 | 100 |
| 2025/04/14 | 830 | 830 | 830 | 830 | 200 |
| 2025/04/11 | 824 | 828 | 824 | 828 | 200 |
| 2025/04/10 | 848 | 848 | 838 | 839 | 900 |
| 2025/04/09 | 822 | 836 | 820 | 836 | 900 |
| 2025/04/08 | 843 | 843 | 820 | 826 | 1,100 |
| 2025/04/07 | 840 | 840 | 810 | 813 | 3,200 |
| 2025/04/04 | 847 | 860 | 847 | 849 | 6,100 |
| 2025/04/03 | 861 | 861 | 860 | 860 | 800 |
| 2025/04/02 | 873 | 879 | 864 | 864 | 400 |
| 2025/04/01 | 873 | 873 | 873 | 873 | 200 |
| 2025/03/31 | 875 | 876 | 865 | 876 | 900 |
| 2025/03/28 | 882 | 882 | 867 | 867 | 500 |
| 2025/03/27 | 890 | 890 | 882 | 882 | 400 |
| 2025/03/26 | 885 | 888 | 885 | 888 | 2,800 |
| 2025/03/25 | 871 | 885 | 871 | 885 | 2,500 |
| 2025/03/24 | 874 | 880 | 867 | 880 | 1,400 |
| 2025/03/21 | 875 | 879 | 871 | 875 | 2,400 |
| 2025/03/19 | 861 | 873 | 861 | 865 | 2,600 |
| 2025/03/18 | 879 | 879 | 864 | 864 | 1,300 |
| 2025/03/17 | 879 | 880 | 868 | 868 | 4,300 |
| 2025/03/14 | 878 | 879 | 878 | 878 | 1,100 |
| 2025/03/13 | 876 | 876 | 876 | 876 | 200 |
| 2025/03/12 | 871 | 876 | 870 | 870 | 700 |
| 2025/03/11 | 870 | 870 | 870 | 870 | 500 |
| 2025/03/10 | 878 | 878 | 878 | 878 | 200 |
| 2025/03/06 | 884 | 884 | 872 | 872 | 400 |
| 2025/03/05 | 871 | 872 | 871 | 872 | 500 |
| 2025/03/03 | 866 | 875 | 866 | 871 | 600 |
| 2025/02/28 | 873 | 873 | 863 | 864 | 2,300 |
| 2025/02/27 | 873 | 873 | 873 | 873 | 200 |
| 2025/02/26 | 879 | 879 | 870 | 878 | 900 |
| 2025/02/25 | 876 | 879 | 876 | 879 | 600 |
| 2025/02/21 | 871 | 880 | 871 | 876 | 2,100 |
| 2025/02/20 | 870 | 879 | 870 | 879 | 2,700 |
| 2025/02/19 | 867 | 871 | 867 | 870 | 5,100 |
| 2025/02/18 | 862 | 866 | 862 | 862 | 1,500 |
| 2025/02/17 | 869 | 869 | 862 | 862 | 1,400 |
| 2025/02/14 | 859 | 870 | 859 | 870 | 800 |
| 2025/02/13 | 864 | 869 | 864 | 865 | 400 |
| 2025/02/12 | 864 | 864 | 864 | 864 | 800 |
| 2025/02/10 | 863 | 863 | 857 | 857 | 2,800 |
| 2025/02/07 | 858 | 860 | 857 | 860 | 1,100 |
| 2025/02/06 | 852 | 864 | 851 | 857 | 5,000 |
| 2025/02/05 | 870 | 892 | 870 | 871 | 5,800 |
| 2025/02/04 | 870 | 870 | 870 | 870 | 500 |
| 2025/02/03 | 870 | 870 | 869 | 870 | 7,100 |
| 2025/01/31 | 869 | 870 | 856 | 870 | 1,700 |
| 2025/01/30 | 853 | 865 | 853 | 865 | 2,200 |
| 2025/01/29 | 850 | 850 | 849 | 849 | 200 |
| 2025/01/28 | 850 | 850 | 850 | 850 | 300 |
| 2025/01/27 | 853 | 853 | 851 | 851 | 900 |
| 2025/01/24 | 852 | 853 | 852 | 853 | 500 |
| 2025/01/23 | 859 | 860 | 852 | 852 | 1,400 |
| 2025/01/22 | 857 | 858 | 852 | 857 | 1,800 |
| 2025/01/21 | 850 | 855 | 850 | 855 | 2,100 |
| 2025/01/20 | 846 | 850 | 841 | 850 | 900 |
| 2025/01/17 | 845 | 846 | 845 | 846 | 200 |
| 2025/01/16 | 849 | 853 | 846 | 853 | 2,800 |
| 2025/01/15 | 841 | 850 | 841 | 850 | 2,200 |
| 2025/01/14 | 848 | 849 | 843 | 847 | 1,300 |
| 2025/01/10 | 857 | 857 | 849 | 849 | 1,300 |
| 2025/01/09 | 852 | 858 | 850 | 858 | 1,100 |
| 2025/01/08 | 852 | 853 | 845 | 850 | 1,600 |
| 2025/01/07 | 853 | 857 | 847 | 852 | 2,700 |
| 2025/01/06 | 836 | 849 | 834 | 849 | 1,800 |
| 2024/12/30 | 835 | 838 | 830 | 834 | 2,600 |
| 2024/12/27 | 847 | 852 | 822 | 838 | 10,300 |
| 2024/12/26 | 855 | 862 | 855 | 862 | 4,500 |
| 2024/12/25 | 854 | 863 | 854 | 863 | 1,300 |
| 2024/12/24 | 861 | 861 | 841 | 855 | 1,600 |
| 2024/12/23 | 855 | 862 | 854 | 861 | 1,200 |
| 2024/12/20 | 855 | 855 | 850 | 850 | 300 |
| 2024/12/19 | 844 | 850 | 844 | 850 | 1,200 |
| 2024/12/18 | 854 | 855 | 847 | 847 | 700 |
| 2024/12/17 | 855 | 855 | 852 | 853 | 500 |
| 2024/12/16 | 861 | 861 | 849 | 856 | 900 |
| 2024/12/13 | 861 | 861 | 861 | 861 | 500 |
| 2024/12/12 | 863 | 863 | 861 | 861 | 800 |
| 2024/12/11 | 860 | 864 | 859 | 859 | 1,600 |
| 2024/12/10 | 850 | 860 | 850 | 857 | 900 |
| 2024/12/09 | 853 | 854 | 853 | 854 | 2,300 |
| 2024/12/06 | 849 | 850 | 844 | 850 | 500 |
| 2024/12/05 | 842 | 850 | 839 | 846 | 4,600 |
| 2024/12/04 | 849 | 850 | 848 | 850 | 1,300 |
| 2024/12/03 | 843 | 849 | 843 | 849 | 1,500 |
| 2024/12/02 | 848 | 848 | 843 | 843 | 1,100 |
| 2024/11/29 | 857 | 857 | 843 | 850 | 2,600 |
| 2024/11/28 | 853 | 856 | 850 | 856 | 1,600 |
| 2024/11/26 | 867 | 874 | 837 | 850 | 7,300 |
| 2024/11/25 | 858 | 860 | 858 | 860 | 400 |
| 2024/11/22 | 851 | 853 | 851 | 853 | 2,000 |
| 2024/11/21 | 846 | 851 | 846 | 851 | 700 |
| 2024/11/20 | 837 | 846 | 837 | 846 | 500 |
| 2024/11/19 | 834 | 837 | 834 | 837 | 1,300 |
| 2024/11/18 | 836 | 837 | 833 | 833 | 1,700 |
| 2024/11/15 | 845 | 845 | 845 | 845 | 300 |
| 2024/11/14 | 853 | 853 | 845 | 850 | 900 |
| 2024/11/13 | 848 | 853 | 847 | 851 | 700 |
| 2024/11/12 | 857 | 857 | 847 | 848 | 300 |
| 2024/11/11 | 857 | 858 | 841 | 858 | 1,300 |
| 2024/11/08 | 849 | 857 | 845 | 857 | 1,500 |
| 2024/11/07 | 850 | 858 | 846 | 857 | 2,000 |
| 2024/11/06 | 854 | 855 | 850 | 850 | 1,400 |
| 2024/11/05 | 852 | 854 | 852 | 854 | 1,200 |
| 2024/11/01 | 864 | 867 | 855 | 855 | 2,300 |
| 2024/10/31 | 881 | 881 | 864 | 864 | 800 |
| 2024/10/30 | 866 | 888 | 866 | 888 | 1,000 |
| 2024/10/29 | 864 | 877 | 864 | 866 | 1,000 |
| 2024/10/28 | 872 | 873 | 864 | 864 | 800 |
| 2024/10/25 | 870 | 873 | 863 | 873 | 1,200 |
| 2024/10/24 | 872 | 872 | 870 | 870 | 300 |
| 2024/10/23 | 872 | 872 | 872 | 872 | 300 |
| 2024/10/21 | 879 | 879 | 872 | 872 | 500 |
| 2024/10/18 | 879 | 879 | 872 | 874 | 1,100 |
| 2024/10/17 | 879 | 879 | 879 | 879 | 100 |
| 2024/10/16 | 874 | 879 | 874 | 879 | 200 |
| 2024/10/15 | 872 | 874 | 872 | 874 | 1,900 |
| 2024/10/11 | 874 | 875 | 869 | 869 | 1,000 |
| 2024/10/10 | 882 | 882 | 875 | 875 | 300 |
| 2024/10/09 | 881 | 881 | 881 | 881 | 200 |
| 2024/10/08 | 879 | 881 | 879 | 881 | 200 |
| 2024/10/07 | 881 | 883 | 881 | 882 | 500 |
| 2024/10/04 | 877 | 879 | 877 | 879 | 500 |
| 2024/10/03 | 886 | 886 | 873 | 879 | 700 |
| 2024/10/02 | 888 | 888 | 878 | 878 | 400 |
| 2024/10/01 | 888 | 888 | 880 | 888 | 1,100 |
| 2024/09/30 | 890 | 890 | 875 | 881 | 300 |
| 2024/09/27 | 872 | 900 | 872 | 900 | 1,600 |
| 2024/09/26 | 903 | 909 | 899 | 899 | 1,500 |
| 2024/09/25 | 897 | 905 | 897 | 900 | 2,000 |
| 2024/09/24 | 906 | 906 | 891 | 895 | 900 |
| 2024/09/20 | 889 | 906 | 889 | 906 | 2,400 |
| 2024/09/19 | 895 | 895 | 888 | 888 | 400 |
| 2024/09/18 | 890 | 890 | 890 | 890 | 100 |
| 2024/09/17 | 894 | 894 | 894 | 894 | 300 |
| 2024/09/13 | 890 | 905 | 886 | 895 | 1,500 |
| 2024/09/12 | 896 | 896 | 896 | 896 | 100 |
| 2024/09/11 | 895 | 895 | 895 | 895 | 300 |
| 2024/09/09 | 893 | 908 | 893 | 897 | 2,000 |
| 2024/09/06 | 916 | 916 | 903 | 903 | 300 |
| 2024/09/05 | 905 | 905 | 902 | 902 | 800 |
| 2024/09/04 | 910 | 910 | 897 | 897 | 1,200 |
| 2024/09/03 | 913 | 913 | 909 | 910 | 900 |
| 2024/09/02 | 902 | 902 | 901 | 902 | 300 |
| 2024/08/30 | 897 | 897 | 897 | 897 | 100 |
| 2024/08/29 | 896 | 896 | 896 | 896 | 100 |
| 2024/08/28 | 903 | 903 | 900 | 900 | 800 |
| 2024/08/27 | 902 | 902 | 902 | 902 | 200 |
| 2024/08/26 | 920 | 925 | 909 | 909 | 4,100 |
| 2024/08/23 | 900 | 905 | 900 | 905 | 700 |
| 2024/08/22 | 877 | 889 | 877 | 888 | 600 |
| 2024/08/21 | 878 | 878 | 867 | 873 | 500 |
| 2024/08/20 | 882 | 882 | 871 | 872 | 800 |
| 2024/08/19 | 880 | 880 | 867 | 867 | 700 |
| 2024/08/16 | 888 | 888 | 873 | 880 | 1,300 |
| 2024/08/15 | 889 | 889 | 884 | 888 | 800 |
| 2024/08/14 | 879 | 881 | 863 | 863 | 1,900 |
| 2024/08/13 | 861 | 878 | 861 | 878 | 400 |
| 2024/08/09 | 858 | 863 | 858 | 860 | 1,000 |
| 2024/08/08 | 856 | 856 | 848 | 848 | 1,400 |
| 2024/08/07 | 843 | 845 | 828 | 841 | 2,700 |
| 2024/08/06 | 810 | 850 | 799 | 845 | 2,500 |