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
1996/12/30 940 950 920 920 1,600
1996/12/27 940 940 924 940 5,500
1996/12/26 940 940 930 940 5,200
1996/12/25 920 930 920 930 4,000
1996/12/24 929 930 920 930 2,900
1996/12/20 950 950 900 930 14,300
1996/12/19 1,030 1,030 950 950 4,600
1996/12/18 1,090 1,120 1,090 1,120 1,100
1996/12/17 1,140 1,140 1,100 1,120 4,400
1996/12/16 1,220 1,220 1,140 1,140 2,500
1996/12/13 1,150 1,180 1,150 1,180 1,000
1996/12/12 1,170 1,180 1,150 1,150 1,500
1996/12/11 1,230 1,230 1,150 1,180 11,800
1996/12/10 1,250 1,280 1,210 1,210 2,800
1996/12/09 1,280 1,310 1,260 1,290 8,900
1996/12/06 1,260 1,280 1,250 1,250 1,600
1996/12/05 1,300 1,300 1,250 1,280 1,700
1996/12/04 1,340 1,340 1,300 1,300 2,200
1996/12/03 1,330 1,330 1,330 1,330 100
1996/12/02 1,320 1,320 1,300 1,300 1,200
1996/11/29 1,310 1,320 1,300 1,320 1,600
1996/11/28 1,310 1,330 1,310 1,330 2,000
1996/11/27 1,340 1,340 1,330 1,330 300
1996/11/26 1,350 1,350 1,300 1,300 3,700
1996/11/25 1,300 1,300 1,290 1,300 2,000
1996/11/22 1,450 1,450 1,450 1,450 500
1996/11/21 1,460 1,460 1,400 1,400 5,200
1996/11/20 1,510 1,510 1,470 1,470 2,800
1996/11/19 1,540 1,540 1,510 1,510 300
1996/11/18 1,550 1,550 1,550 1,550 5,200
1996/11/15 1,490 1,550 1,490 1,550 3,000
1996/11/14 1,500 1,500 1,490 1,490 600
1996/11/13 1,500 1,500 1,500 1,500 3,300
1996/11/12 1,500 1,530 1,500 1,530 5,300
1996/11/11 1,430 1,500 1,430 1,500 2,300
1996/11/08 1,440 1,440 1,430 1,430 2,100
1996/11/07 1,450 1,450 1,450 1,450 8,000
1996/11/06 1,450 1,450 1,440 1,450 6,400
1996/11/05 1,460 1,460 1,430 1,450 6,400
1996/11/01 1,450 1,470 1,450 1,470 3,700
1996/10/31 1,500 1,500 1,470 1,470 4,300
1996/10/30 1,650 1,650 1,500 1,500 3,200
1996/10/29 1,700 1,700 1,650 1,650 5,300
1996/10/28 1,750 1,750 1,700 1,700 3,200
1996/10/25 1,950 1,950 1,900 1,900 3,400
1996/10/24 1,950 1,950 1,950 1,950 500
1996/10/23 1,950 1,950 1,950 1,950 300
1996/10/22 1,950 1,950 1,950 1,950 200
1996/10/21 1,950 1,950 1,950 1,950 300
1996/10/18 1,900 1,920 1,880 1,920 1,600
1996/10/17 1,920 1,920 1,900 1,900 800
1996/10/16 2,000 2,000 1,950 1,950 1,400
1996/10/15 2,020 2,020 1,990 1,990 2,200
1996/10/14 2,020 2,020 2,020 2,020 1,100
1996/10/11 2,080 2,080 2,020 2,020 1,500
1996/10/09 2,160 2,160 2,160 2,160 200
1996/10/08 2,150 2,150 2,150 2,150 100
1996/10/07 2,160 2,160 2,160 2,160 2,400
1996/10/04 2,100 2,100 2,080 2,080 300
1996/10/03 2,100 2,100 2,060 2,060 2,000
1996/10/02 2,120 2,120 2,100 2,100 700
1996/10/01 2,180 2,180 2,080 2,100 600
1996/09/30 2,160 2,160 2,110 2,160 700
1996/09/27 2,160 2,160 2,160 2,160 1,300
1996/09/26 2,160 2,200 2,100 2,100 1,400
1996/09/25 2,090 2,090 2,080 2,080 200
1996/09/24 2,160 2,160 2,080 2,080 600
1996/09/20 2,210 2,210 2,210 2,210 300
1996/09/19 2,210 2,210 2,210 2,210 200
1996/09/18 2,150 2,200 2,130 2,130 800
1996/09/17 2,200 2,200 2,100 2,100 1,200
1996/09/13 2,390 2,390 2,110 2,190 1,100
1996/09/12 2,060 2,460 2,060 2,450 6,200
1996/09/11 2,090 2,090 2,090 2,090 1,000
1996/09/10 2,100 2,100 2,090 2,100 800
1996/09/09 2,100 2,100 2,100 2,100 4,100
1996/09/06 2,110 2,110 2,100 2,100 8,800
1996/09/05 2,110 2,110 2,110 2,110 100
1996/09/04 2,110 2,110 2,110 2,110 500
1996/09/03 2,100 2,110 2,100 2,110 1,800
1996/09/02 2,150 2,160 2,150 2,150 800
1996/08/30 2,170 2,170 2,110 2,110 400
1996/08/29 2,280 2,280 2,200 2,200 400
1996/08/28 2,290 2,290 2,240 2,240 300
1996/08/27 2,290 2,370 2,200 2,370 3,300
1996/08/26 2,150 2,320 2,150 2,300 1,000
1996/08/23 2,120 2,120 2,110 2,110 300
1996/08/22 2,110 2,120 2,110 2,120 1,400
1996/08/21 2,110 2,120 2,110 2,120 200
1996/08/20 2,200 2,200 2,060 2,060 1,600
1996/08/19 2,200 2,200 2,200 2,200 1,100
1996/08/16 2,290 2,290 2,210 2,250 1,100
1996/08/15 2,260 2,270 2,260 2,270 200
1996/08/14 2,280 2,280 2,260 2,260 200
1996/08/13 2,330 2,330 2,300 2,300 1,000
1996/08/12 2,300 2,350 2,300 2,330 600
1996/08/09 2,300 2,300 2,280 2,280 600
1996/08/08 2,330 2,330 2,330 2,330 100
1996/08/07 2,350 2,400 2,350 2,350 3,100
1996/08/06 2,300 2,300 2,300 2,300 200
1996/08/05 2,330 2,330 2,270 2,270 400
1996/08/02 2,350 2,350 2,350 2,350 400
1996/08/01 2,320 2,320 2,300 2,300 1,100
1996/07/31 2,300 2,300 2,300 2,300 2,000
1996/07/30 2,350 2,350 2,300 2,300 2,900
1996/07/29 2,300 2,350 2,300 2,350 700
1996/07/26 2,300 2,300 2,300 2,300 2,100
1996/07/25 2,310 2,320 2,200 2,200 1,600
1996/07/24 2,320 2,320 2,310 2,310 1,400
1996/07/23 2,360 2,360 2,320 2,320 6,100
1996/07/22 2,360 2,360 2,360 2,360 1,600
1996/07/19 2,360 2,360 2,360 2,360 300
1996/07/18 2,350 2,350 2,350 2,350 1,100
1996/07/17 2,360 2,360 2,350 2,350 2,600
1996/07/16 2,350 2,380 2,350 2,380 700
1996/07/15 2,350 2,350 2,350 2,350 400
1996/07/12 2,380 2,380 2,350 2,350 1,600
1996/07/11 2,410 2,420 2,370 2,370 2,100
1996/07/10 2,440 2,440 2,380 2,380 1,200
1996/07/09 2,410 2,440 2,410 2,440 400
1996/07/08 2,460 2,470 2,440 2,440 4,500
1996/07/05 2,410 2,450 2,400 2,450 2,500
1996/07/04 2,450 2,450 2,430 2,450 3,900
1996/07/03 2,460 2,470 2,430 2,430 7,300
1996/07/02 2,440 2,480 2,400 2,450 5,300
1996/07/01 2,390 2,450 2,390 2,400 6,000
1996/06/28 2,370 2,370 2,350 2,370 3,300
1996/06/27 2,380 2,380 2,370 2,380 1,300
1996/06/26 2,340 2,380 2,330 2,360 9,800
1996/06/25 2,380 2,380 2,350 2,350 1,900
1996/06/24 2,320 2,350 2,300 2,350 13,800
1996/06/21 2,190 2,320 2,190 2,320 6,400
1996/06/20 2,200 2,200 2,170 2,170 5,200
1996/06/19 2,110 2,170 2,110 2,170 5,600
1996/06/18 2,130 2,130 2,100 2,100 500
1996/06/17 2,090 2,130 2,080 2,130 5,800
1996/06/14 2,140 2,140 2,050 2,080 1,900
1996/06/13 2,150 2,150 2,100 2,140 2,400
1996/06/12 2,150 2,150 2,150 2,150 100
1996/06/11 2,140 2,150 2,140 2,150 2,000
1996/06/10 2,140 2,150 2,140 2,150 800
1996/06/07 2,150 2,150 2,100 2,140 7,700
1996/06/06 2,120 2,120 2,100 2,100 6,600
1996/06/05 2,110 2,110 2,110 2,110 3,200
1996/06/04 2,110 2,110 2,100 2,100 2,100
1996/06/03 2,140 2,140 2,100 2,100 1,600
1996/05/31 2,110 2,140 2,110 2,140 600
1996/05/30 2,110 2,110 2,110 2,110 1,100
1996/05/29 2,100 2,120 2,100 2,110 4,900
1996/05/28 2,100 2,100 2,080 2,100 1,300
1996/05/27 2,150 2,150 2,080 2,100 4,700
1996/05/24 2,150 2,150 2,100 2,100 3,000
1996/05/23 2,160 2,160 2,150 2,150 1,000
1996/05/22 2,170 2,170 2,170 2,170 2,600
1996/05/21 2,180 2,180 2,170 2,170 500
1996/05/20 2,200 2,200 2,190 2,190 800
1996/05/17 2,180 2,190 2,170 2,190 1,200
1996/05/16 2,180 2,200 2,180 2,200 500
1996/05/15 2,220 2,220 2,200 2,200 3,100
1996/05/14 2,200 2,200 2,150 2,150 3,800
1996/05/13 2,210 2,210 2,200 2,200 1,000
1996/05/10 2,230 2,230 2,230 2,230 100
1996/05/09 2,210 2,230 2,210 2,210 1,100
1996/05/08 2,290 2,290 2,200 2,200 2,500
1996/05/07 2,300 2,300 2,250 2,280 5,100
1996/05/02 2,250 2,250 2,200 2,250 1,500
1996/05/01 2,230 2,250 2,200 2,250 3,100
1996/04/30 2,340 2,340 2,230 2,230 1,100
1996/04/26 2,200 2,350 2,200 2,350 1,900
1996/04/25 2,190 2,190 2,100 2,140 1,200
1996/04/24 2,260 2,260 2,200 2,200 3,000
1996/04/23 2,270 2,270 2,240 2,240 1,700
1996/04/22 2,260 2,270 2,260 2,270 200
1996/04/19 2,270 2,270 2,270 2,270 1,000
1996/04/18 2,300 2,300 2,270 2,270 3,500
1996/04/17 2,250 2,300 2,250 2,270 1,800
1996/04/16 2,300 2,300 2,260 2,270 400
1996/04/15 2,350 2,350 2,330 2,340 700
1996/04/12 2,260 2,260 2,260 2,260 900
1996/04/11 2,260 2,260 2,250 2,250 1,200
1996/04/10 2,290 2,290 2,290 2,290 100
1996/04/09 2,300 2,300 2,300 2,300 200
1996/04/08 2,310 2,310 2,310 2,310 2,400
1996/04/05 2,270 2,270 2,270 2,270 1,100
1996/04/04 2,280 2,280 2,270 2,270 3,900
1996/04/03 2,270 2,280 2,270 2,270 1,500
1996/04/02 2,270 2,270 2,270 2,270 5,600
1996/04/01 2,200 2,300 2,200 2,250 3,500
1996/03/29 2,150 2,150 2,150 2,150 2,100
1996/03/28 2,150 2,180 2,060 2,100 1,000
1996/03/27 2,180 2,180 2,180 2,180 300
1996/03/26 2,030 2,200 2,030 2,200 1,200
1996/03/26 1 -> 1.10 分割
1996/03/25 2,200 2,200 2,200 2,200 4,500
1996/03/22 2,220 2,220 2,200 2,200 1,400
1996/03/21 2,210 2,240 2,200 2,200 2,200
1996/03/19 2,200 2,210 2,190 2,210 1,900
1996/03/18 2,200 2,200 2,150 2,200 1,200
1996/03/15 2,110 2,210 2,110 2,200 8,700
1996/03/14 2,100 2,110 2,100 2,110 2,600
1996/03/13 2,100 2,110 2,090 2,110 5,000
1996/03/12 2,160 2,170 2,080 2,090 5,600
1996/03/11 2,130 2,130 2,050 2,120 1,100
1996/03/08 2,050 2,050 2,010 2,050 5,500
1996/03/07 2,100 2,100 2,070 2,070 4,500
1996/03/06 2,140 2,140 2,070 2,070 2,200
1996/03/05 2,150 2,150 2,110 2,150 300
1996/03/04 2,170 2,170 2,100 2,110 6,200
1996/03/01 2,200 2,200 2,170 2,170 3,800
1996/02/29 2,170 2,170 2,120 2,170 3,100
1996/02/28 2,200 2,210 2,170 2,210 3,800
1996/02/27 2,010 2,160 2,000 2,160 10,400
1996/02/26 2,080 2,080 2,080 2,080 1,900
1996/02/23 2,470 2,480 2,470 2,480 800
1996/02/22 2,510 2,510 2,460 2,470 1,200
1996/02/21 2,580 2,580 2,500 2,510 1,700
1996/02/20 2,580 2,580 2,570 2,580 1,400
1996/02/19 2,590 2,590 2,570 2,590 1,100
1996/02/16 2,610 2,610 2,600 2,600 4,400
1996/02/15 2,630 2,630 2,620 2,630 800
1996/02/14 2,640 2,640 2,610 2,630 3,100
1996/02/13 2,630 2,650 2,630 2,650 1,100
1996/02/09 2,620 2,620 2,620 2,620 2,200
1996/02/08 2,650 2,650 2,610 2,620 2,300
1996/02/07 2,660 2,700 2,650 2,650 3,400
1996/02/06 2,680 2,680 2,650 2,650 1,300
1996/02/05 2,700 2,750 2,680 2,680 3,000
1996/02/02 2,660 2,660 2,650 2,650 300
1996/02/01 2,700 2,700 2,610 2,650 2,000
1996/01/31 2,700 2,700 2,670 2,670 1,700
1996/01/30 2,630 2,630 2,630 2,630 400
1996/01/29 2,650 2,650 2,620 2,630 2,500
1996/01/26 2,610 2,650 2,610 2,650 1,400
1996/01/25 2,640 2,650 2,600 2,600 2,200
1996/01/24 2,650 2,650 2,640 2,650 1,900
1996/01/23 2,700 2,730 2,700 2,710 1,800
1996/01/22 2,750 2,770 2,700 2,700 7,300
1996/01/19 2,700 2,750 2,700 2,750 10,700
1996/01/18 2,680 2,700 2,650 2,700 5,500
1996/01/17 2,650 2,680 2,610 2,680 3,600
1996/01/16 2,600 2,650 2,600 2,650 7,100
1996/01/12 2,660 2,690 2,600 2,620 7,400
1996/01/11 2,710 2,710 2,690 2,700 2,700
1996/01/10 2,750 2,750 2,690 2,690 3,000
1996/01/09 2,800 2,800 2,700 2,750 1,800
1996/01/08 2,800 2,820 2,800 2,820 2,900
1996/01/05 2,870 2,870 2,750 2,750 4,300
1996/01/04 2,830 2,870 2,800 2,870 4,400

このページの先頭へ