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
1995/12/29 2,900 2,900 2,800 2,800 8,800
1995/12/28 2,720 2,900 2,720 2,870 25,200
1995/12/27 2,620 2,720 2,620 2,710 2,700
1995/12/26 2,600 2,600 2,550 2,600 3,500
1995/12/25 2,600 2,600 2,550 2,550 6,200
1995/12/22 2,580 2,600 2,580 2,600 2,000
1995/12/21 2,600 2,610 2,560 2,580 2,700
1995/12/20 2,610 2,610 2,580 2,600 4,600
1995/12/19 2,650 2,650 2,610 2,610 3,000
1995/12/18 2,650 2,650 2,650 2,650 1,900
1995/12/15 2,700 2,700 2,650 2,660 3,000
1995/12/14 2,730 2,730 2,650 2,690 6,600
1995/12/13 2,750 2,750 2,730 2,730 5,500
1995/12/12 2,750 2,780 2,750 2,750 5,200
1995/12/11 2,760 2,760 2,730 2,750 2,300
1995/12/08 2,780 2,780 2,780 2,780 900
1995/12/07 2,790 2,790 2,710 2,730 5,400
1995/12/06 2,750 2,790 2,750 2,790 1,000
1995/12/05 2,750 2,750 2,700 2,750 2,800
1995/12/04 2,860 2,860 2,750 2,750 6,900
1995/12/01 2,780 2,870 2,730 2,800 15,400
1995/11/30 2,770 2,790 2,700 2,750 7,900
1995/11/29 2,610 2,780 2,600 2,780 12,500
1995/11/28 2,550 2,620 2,500 2,620 2,600
1995/11/27 2,600 2,640 2,500 2,510 2,200
1995/11/24 2,570 2,610 2,560 2,570 3,100
1995/11/22 2,550 2,570 2,530 2,570 3,800
1995/11/21 2,620 2,620 2,500 2,550 1,500
1995/11/20 2,680 2,680 2,650 2,650 700
1995/11/17 2,560 2,680 2,560 2,680 2,500
1995/11/16 2,610 2,610 2,550 2,600 1,400
1995/11/15 2,650 2,650 2,600 2,610 3,100
1995/11/14 2,650 2,700 2,650 2,680 2,800
1995/11/13 2,790 2,800 2,650 2,700 4,100
1995/11/10 2,800 2,870 2,760 2,830 6,400
1995/11/09 2,810 2,870 2,800 2,870 7,600
1995/11/08 2,830 2,830 2,800 2,810 2,900
1995/11/07 2,940 2,940 2,810 2,880 2,500
1995/11/06 2,970 2,970 2,890 2,890 11,600
1995/11/02 2,940 3,000 2,930 2,960 20,400
1995/11/01 2,800 2,930 2,770 2,930 22,900
1995/10/31 2,780 2,780 2,710 2,770 5,400
1995/10/30 2,660 2,800 2,660 2,700 7,700
1995/10/27 2,700 2,700 2,620 2,650 8,200
1995/10/26 2,800 2,800 2,620 2,700 6,300
1995/10/25 2,800 2,800 2,760 2,800 4,600
1995/10/24 2,880 2,880 2,770 2,770 9,500
1995/10/23 2,860 2,890 2,820 2,890 5,000
1995/10/20 2,960 2,960 2,860 2,860 14,700
1995/10/19 2,970 2,970 2,810 2,950 6,700
1995/10/18 3,000 3,000 2,910 3,000 13,800
1995/10/17 3,060 3,060 2,970 3,040 20,200
1995/10/16 3,070 3,080 3,010 3,080 8,700
1995/10/13 3,130 3,190 3,000 3,080 32,200
1995/10/12 2,930 3,140 2,930 3,140 24,300
1995/10/11 2,990 3,040 2,970 2,970 8,900
1995/10/09 3,100 3,100 2,990 2,990 10,500
1995/10/06 3,190 3,190 3,000 3,060 43,400
1995/10/05 3,390 3,400 3,250 3,250 19,900
1995/10/04 3,500 3,540 3,310 3,310 57,400
1995/10/03 3,300 3,500 3,280 3,470 131,100
1995/10/02 3,100 3,400 3,050 3,310 114,000
1995/09/29 2,900 3,100 2,900 3,100 50,900
1995/09/28 2,900 3,110 2,890 2,900 86,200
1995/09/27 2,500 2,900 2,500 2,900 63,600
1995/09/26 2,550 2,550 2,500 2,500 3,700
1995/09/25 2,510 2,540 2,430 2,430 3,300
1995/09/22 2,550 2,590 2,510 2,510 3,400
1995/09/21 2,620 2,640 2,550 2,590 4,200
1995/09/20 2,550 2,680 2,550 2,620 9,900
1995/09/19 2,530 2,580 2,530 2,580 4,800
1995/09/18 2,490 2,530 2,490 2,530 7,200
1995/09/14 2,460 2,500 2,420 2,490 9,800
1995/09/13 2,490 2,490 2,450 2,450 1,700
1995/09/12 2,500 2,500 2,500 2,500 800
1995/09/11 2,500 2,500 2,500 2,500 2,200
1995/09/08 2,460 2,460 2,460 2,460 2,400
1995/09/07 2,500 2,500 2,460 2,460 9,700
1995/09/06 2,590 2,590 2,530 2,530 600
1995/09/05 2,630 2,630 2,600 2,600 1,100
1995/09/04 2,690 2,690 2,600 2,650 5,500
1995/09/01 2,550 2,710 2,550 2,690 12,900
1995/08/31 2,530 2,600 2,520 2,600 4,200
1995/08/30 2,460 2,560 2,460 2,520 8,700
1995/08/29 2,360 2,460 2,360 2,460 12,300
1995/08/28 2,350 2,350 2,350 2,350 4,800
1995/08/25 2,400 2,400 2,350 2,350 5,000
1995/08/24 2,350 2,350 2,350 2,350 2,000
1995/08/23 2,400 2,400 2,360 2,360 800
1995/08/22 2,310 2,460 2,310 2,400 2,200
1995/08/21 2,310 2,310 2,310 2,310 4,000
1995/08/18 2,380 2,380 2,360 2,360 1,200
1995/08/17 2,460 2,470 2,380 2,380 4,700
1995/08/16 2,450 2,460 2,450 2,460 1,400
1995/08/11 2,370 2,460 2,370 2,460 3,100
1995/08/10 2,380 2,380 2,380 2,380 100
1995/08/09 2,390 2,410 2,390 2,410 3,000
1995/08/08 2,460 2,460 2,410 2,410 3,800
1995/08/04 2,380 2,460 2,380 2,460 1,400
1995/08/03 2,300 2,380 2,300 2,380 1,100
1995/08/02 2,240 2,300 2,240 2,300 1,300
1995/08/01 2,250 2,250 2,180 2,180 3,400
1995/07/28 2,230 2,230 2,230 2,230 2,000
1995/07/27 2,220 2,230 2,220 2,230 5,000
1995/07/26 2,190 2,250 2,190 2,250 2,000
1995/07/25 2,170 2,170 2,150 2,150 2,000
1995/07/21 2,170 2,170 2,170 2,170 1,000
1995/07/18 2,260 2,260 2,220 2,220 7,000
1995/07/17 2,220 2,220 2,220 2,220 1,000
1995/07/13 2,200 2,200 2,200 2,200 1,000
1995/07/12 2,200 2,200 2,200 2,200 1,000
1995/07/10 2,200 2,200 2,200 2,200 1,000
1995/07/07 2,100 2,150 2,100 2,150 3,000
1995/07/06 2,070 2,070 2,070 2,070 1,000
1995/07/04 2,060 2,060 2,060 2,060 2,000
1995/07/03 2,100 2,100 2,100 2,100 2,000
1995/06/29 2,060 2,100 2,060 2,100 6,000
1995/06/28 2,060 2,060 2,040 2,040 7,000
1995/06/27 2,100 2,100 2,020 2,020 3,000
1995/06/26 2,100 2,100 2,100 2,100 1,000
1995/06/23 2,050 2,050 2,000 2,010 4,000
1995/06/22 2,070 2,070 2,070 2,070 1,000
1995/06/12 2,150 2,150 2,150 2,150 1,000
1995/06/07 2,480 2,480 2,480 2,480 2,000
1995/06/06 2,480 2,480 2,480 2,480 1,000
1995/06/05 2,480 2,480 2,480 2,480 1,000
1995/06/02 2,510 2,510 2,500 2,500 4,000
1995/06/01 2,510 2,510 2,510 2,510 1,000
1995/05/31 2,510 2,510 2,510 2,510 2,000
1995/05/30 2,510 2,510 2,510 2,510 2,000
1995/05/29 2,510 2,510 2,510 2,510 2,000
1995/05/26 2,540 2,550 2,400 2,500 8,000
1995/05/25 2,550 2,550 2,550 2,550 1,000
1995/05/24 2,550 2,550 2,550 2,550 1,000
1995/05/23 2,550 2,550 2,550 2,550 1,000
1995/05/22 2,580 2,580 2,580 2,580 1,000
1995/05/17 2,730 2,730 2,730 2,730 1,000
1995/05/11 2,580 2,580 2,580 2,580 1,000
1995/05/10 2,600 2,600 2,600 2,600 2,000
1995/05/09 2,750 2,750 2,610 2,610 3,000
1995/05/02 2,600 2,650 2,600 2,600 8,000
1995/04/28 2,580 2,600 2,580 2,600 2,000
1995/04/27 2,600 2,600 2,580 2,580 2,000
1995/04/26 2,580 2,600 2,580 2,600 3,000
1995/04/25 2,600 2,600 2,600 2,600 1,000
1995/04/24 2,610 2,610 2,580 2,580 4,000
1995/04/21 2,640 2,650 2,640 2,650 15,000
1995/04/20 2,530 2,600 2,530 2,600 7,000
1995/04/19 2,580 2,580 2,580 2,580 3,000
1995/04/18 2,600 2,600 2,600 2,600 1,000
1995/04/13 2,520 2,520 2,520 2,520 1,000
1995/04/12 2,520 2,520 2,520 2,520 1,000
1995/04/11 2,520 2,520 2,520 2,520 22,000
1995/04/07 2,500 2,500 2,500 2,500 3,000
1995/04/06 2,500 2,500 2,500 2,500 8,000
1995/04/05 2,520 2,520 2,520 2,520 1,000
1995/04/03 2,520 2,520 2,520 2,520 1,000
1995/03/31 2,600 2,600 2,600 2,600 3,000
1995/03/29 2,610 2,610 2,610 2,610 83,000
1995/03/28 2,480 2,560 2,480 2,560 82,000
1995/03/27 2,430 2,500 2,430 2,500 2,000
1995/03/23 2,750 2,750 2,650 2,650 17,000
1995/03/22 2,800 2,800 2,750 2,750 7,000
1995/03/20 2,900 2,900 2,800 2,800 10,000
1995/03/17 2,910 2,910 2,900 2,900 5,000
1995/03/16 2,900 2,900 2,900 2,900 12,000
1995/03/15 2,910 2,910 2,910 2,910 5,000
1995/03/14 2,960 2,960 2,910 2,910 2,000
1995/03/13 2,960 2,960 2,950 2,950 5,000
1995/03/10 2,950 2,950 2,950 2,950 1,000
1995/03/09 2,920 2,950 2,920 2,950 5,000
1995/03/08 2,920 2,920 2,910 2,910 4,000
1995/03/07 2,900 2,910 2,900 2,900 5,000
1995/03/03 2,900 2,900 2,900 2,900 4,000
1995/03/02 2,900 2,900 2,900 2,900 10,000
1995/03/01 2,850 2,850 2,850 2,850 1,000
1995/02/28 2,800 2,850 2,800 2,850 2,000
1995/02/24 2,800 2,800 2,800 2,800 5,000
1995/02/23 2,880 2,880 2,880 2,880 2,000
1995/02/22 2,800 2,800 2,800 2,800 3,000
1995/02/21 2,820 2,820 2,800 2,800 3,000
1995/02/20 2,860 2,860 2,860 2,860 2,000
1995/02/17 2,880 2,880 2,880 2,880 6,000
1995/02/15 2,880 2,880 2,880 2,880 3,000
1995/02/14 2,900 2,900 2,880 2,880 7,000
1995/02/13 2,910 2,910 2,900 2,900 3,000
1995/02/10 2,900 2,950 2,900 2,910 7,000
1995/02/08 2,880 2,880 2,870 2,870 6,000
1995/02/06 2,850 2,860 2,850 2,860 4,000
1995/02/03 2,850 2,850 2,850 2,850 2,000
1995/02/02 2,850 2,850 2,850 2,850 1,000
1995/02/01 2,850 2,850 2,850 2,850 4,000
1995/01/31 2,850 2,850 2,850 2,850 4,000
1995/01/30 2,850 2,850 2,850 2,850 2,000
1995/01/27 2,850 2,850 2,850 2,850 3,000
1995/01/25 2,900 2,900 2,900 2,900 7,000
1995/01/24 2,950 2,950 2,930 2,930 4,000
1995/01/23 2,980 2,980 2,930 2,930 8,000
1995/01/20 3,000 3,000 2,950 2,980 5,000
1995/01/19 3,000 3,010 3,000 3,010 5,000
1995/01/18 3,080 3,080 3,080 3,080 1,000
1995/01/17 3,150 3,150 3,100 3,150 20,000
1995/01/13 3,240 3,240 3,140 3,150 6,000
1995/01/12 3,260 3,260 3,260 3,260 1,000
1995/01/11 3,190 3,270 3,180 3,270 17,000
1995/01/10 3,190 3,190 3,190 3,190 1,000
1995/01/09 3,100 3,110 3,100 3,110 4,000
1995/01/06 3,050 3,050 2,950 3,050 4,000
1995/01/05 3,050 3,100 3,050 3,050 3,000
1995/01/04 3,050 3,050 3,050 3,050 1,000

このページの先頭へ