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 |
---|---|---|---|---|---|
2004/12/30 | 296 | 296 | 296 | 296 | 200 |
2004/12/29 | 297 | 299 | 297 | 299 | 1,200 |
2004/12/28 | 297 | 297 | 290 | 291 | 600 |
2004/12/27 | 295 | 295 | 291 | 291 | 4,000 |
2004/12/24 | 284 | 290 | 284 | 290 | 2,900 |
2004/12/22 | 287 | 287 | 284 | 284 | 2,200 |
2004/12/21 | 283 | 285 | 283 | 285 | 1,200 |
2004/12/20 | 286 | 286 | 283 | 283 | 7,800 |
2004/12/17 | 290 | 295 | 285 | 295 | 800 |
2004/12/16 | 292 | 292 | 289 | 290 | 1,000 |
2004/12/15 | 286 | 291 | 286 | 291 | 400 |
2004/12/14 | 290 | 293 | 286 | 286 | 7,400 |
2004/12/13 | 301 | 301 | 292 | 292 | 1,200 |
2004/12/10 | 302 | 302 | 302 | 302 | 300 |
2004/12/08 | 304 | 304 | 304 | 304 | 1,300 |
2004/12/07 | 315 | 315 | 312 | 312 | 7,500 |
2004/12/06 | 316 | 316 | 310 | 314 | 6,900 |
2004/12/03 | 309 | 310 | 309 | 310 | 1,400 |
2004/12/02 | 310 | 310 | 307 | 307 | 1,100 |
2004/12/01 | 310 | 310 | 309 | 310 | 2,000 |
2004/11/30 | 310 | 310 | 310 | 310 | 1,500 |
2004/11/29 | 307 | 307 | 304 | 307 | 1,600 |
2004/11/26 | 313 | 313 | 313 | 313 | 2,100 |
2004/11/25 | 310 | 319 | 310 | 319 | 4,200 |
2004/11/24 | 310 | 310 | 304 | 305 | 2,300 |
2004/11/22 | 310 | 310 | 309 | 309 | 1,300 |
2004/11/19 | 304 | 309 | 304 | 309 | 1,900 |
2004/11/18 | 304 | 304 | 304 | 304 | 300 |
2004/11/12 | 303 | 303 | 303 | 303 | 100 |
2004/11/11 | 320 | 320 | 303 | 303 | 400 |
2004/11/09 | 328 | 328 | 328 | 328 | 300 |
2004/11/08 | 333 | 335 | 333 | 333 | 7,700 |
2004/11/05 | 310 | 327 | 310 | 327 | 1,300 |
2004/11/04 | 310 | 310 | 310 | 310 | 700 |
2004/11/02 | 309 | 310 | 307 | 310 | 1,000 |
2004/11/01 | 305 | 306 | 305 | 306 | 2,200 |
2004/10/29 | 304 | 304 | 302 | 302 | 1,300 |
2004/10/28 | 294 | 294 | 294 | 294 | 100 |
2004/10/26 | 305 | 305 | 305 | 305 | 2,000 |
2004/10/25 | 301 | 301 | 301 | 301 | 300 |
2004/10/22 | 301 | 301 | 301 | 301 | 100 |
2004/10/21 | 306 | 306 | 306 | 306 | 1,000 |
2004/10/20 | 305 | 305 | 305 | 305 | 200 |
2004/10/18 | 299 | 299 | 299 | 299 | 1,000 |
2004/10/15 | 300 | 309 | 300 | 309 | 800 |
2004/10/12 | 305 | 305 | 300 | 300 | 1,700 |
2004/10/07 | 313 | 313 | 301 | 306 | 8,300 |
2004/10/06 | 303 | 308 | 303 | 308 | 1,000 |
2004/10/05 | 301 | 303 | 301 | 303 | 700 |
2004/10/04 | 301 | 309 | 301 | 309 | 1,200 |
2004/10/01 | 315 | 315 | 301 | 303 | 6,600 |
2004/09/30 | 316 | 318 | 315 | 315 | 1,500 |
2004/09/29 | 316 | 316 | 316 | 316 | 400 |
2004/09/28 | 316 | 320 | 316 | 316 | 1,900 |
2004/09/27 | 317 | 317 | 317 | 317 | 2,200 |
2004/09/24 | 315 | 315 | 311 | 311 | 2,200 |
2004/09/22 | 315 | 315 | 315 | 315 | 400 |
2004/09/21 | 315 | 315 | 315 | 315 | 800 |
2004/09/17 | 315 | 315 | 312 | 312 | 1,400 |
2004/09/15 | 320 | 322 | 320 | 322 | 1,400 |
2004/09/14 | 320 | 320 | 320 | 320 | 1,000 |
2004/09/13 | 312 | 312 | 312 | 312 | 100 |
2004/09/10 | 311 | 311 | 311 | 311 | 3,000 |
2004/09/09 | 311 | 311 | 310 | 310 | 300 |
2004/09/08 | 328 | 328 | 310 | 310 | 1,700 |
2004/09/07 | 321 | 322 | 321 | 322 | 7,000 |
2004/09/06 | 315 | 315 | 315 | 315 | 1,100 |
2004/09/03 | 325 | 325 | 310 | 311 | 3,100 |
2004/09/02 | 325 | 325 | 325 | 325 | 200 |
2004/08/31 | 318 | 318 | 310 | 310 | 1,300 |
2004/08/26 | 318 | 318 | 318 | 318 | 2,000 |
2004/08/25 | 315 | 315 | 300 | 314 | 4,000 |
2004/08/24 | 319 | 319 | 310 | 312 | 1,200 |
2004/08/20 | 312 | 313 | 312 | 313 | 500 |
2004/08/19 | 312 | 312 | 312 | 312 | 100 |
2004/08/18 | 312 | 312 | 312 | 312 | 1,200 |
2004/08/17 | 315 | 315 | 315 | 315 | 100 |
2004/08/11 | 323 | 323 | 323 | 323 | 100 |
2004/08/10 | 323 | 323 | 323 | 323 | 100 |
2004/08/09 | 324 | 324 | 324 | 324 | 7,400 |
2004/08/06 | 312 | 318 | 312 | 318 | 3,600 |
2004/08/05 | 318 | 318 | 318 | 318 | 100 |
2004/08/04 | 315 | 325 | 315 | 325 | 400 |
2004/08/03 | 315 | 325 | 312 | 312 | 2,100 |
2004/08/02 | 320 | 320 | 312 | 312 | 2,900 |
2004/07/30 | 320 | 320 | 320 | 320 | 100 |
2004/07/29 | 312 | 312 | 312 | 312 | 3,100 |
2004/07/28 | 312 | 312 | 312 | 312 | 3,000 |
2004/07/27 | 316 | 316 | 312 | 312 | 600 |
2004/07/26 | 319 | 320 | 315 | 315 | 2,500 |
2004/07/23 | 316 | 326 | 314 | 314 | 2,000 |
2004/07/22 | 325 | 325 | 310 | 310 | 3,500 |
2004/07/21 | 327 | 327 | 325 | 325 | 700 |
2004/07/20 | 327 | 327 | 327 | 327 | 200 |
2004/07/16 | 328 | 330 | 328 | 330 | 600 |
2004/07/15 | 330 | 330 | 330 | 330 | 400 |
2004/07/14 | 330 | 330 | 330 | 330 | 1,000 |
2004/07/13 | 330 | 330 | 326 | 326 | 3,300 |
2004/07/12 | 325 | 330 | 325 | 330 | 10,400 |
2004/07/09 | 330 | 330 | 326 | 327 | 4,000 |
2004/07/08 | 331 | 331 | 330 | 330 | 2,500 |
2004/07/07 | 341 | 341 | 335 | 341 | 9,400 |
2004/07/06 | 334 | 335 | 334 | 335 | 2,100 |
2004/07/05 | 339 | 339 | 335 | 335 | 3,000 |
2004/07/02 | 338 | 339 | 337 | 339 | 2,200 |
2004/07/01 | 336 | 339 | 336 | 339 | 7,100 |
2004/06/30 | 330 | 330 | 330 | 330 | 2,500 |
2004/06/29 | 331 | 335 | 330 | 330 | 800 |
2004/06/28 | 329 | 335 | 329 | 331 | 6,100 |
2004/06/25 | 325 | 327 | 325 | 327 | 2,200 |
2004/06/24 | 327 | 327 | 327 | 327 | 400 |
2004/06/23 | 325 | 325 | 325 | 325 | 200 |
2004/06/22 | 334 | 334 | 330 | 330 | 2,000 |
2004/06/21 | 334 | 335 | 334 | 335 | 3,100 |
2004/06/18 | 337 | 337 | 334 | 334 | 600 |
2004/06/17 | 337 | 337 | 337 | 337 | 2,000 |
2004/06/16 | 337 | 340 | 337 | 340 | 1,200 |
2004/06/14 | 329 | 330 | 329 | 330 | 1,200 |
2004/06/11 | 326 | 326 | 324 | 324 | 1,100 |
2004/06/09 | 340 | 340 | 322 | 322 | 3,000 |
2004/06/08 | 335 | 335 | 335 | 335 | 1,200 |
2004/06/07 | 347 | 347 | 340 | 340 | 9,100 |
2004/06/04 | 343 | 345 | 331 | 341 | 8,200 |
2004/06/03 | 359 | 359 | 344 | 353 | 3,500 |
2004/06/02 | 372 | 372 | 344 | 344 | 2,800 |
2004/05/28 | 355 | 355 | 355 | 355 | 3,200 |
2004/05/26 | 359 | 359 | 359 | 359 | 2,100 |
2004/05/25 | 353 | 354 | 352 | 352 | 2,500 |
2004/05/24 | 368 | 368 | 348 | 348 | 300 |
2004/05/20 | 362 | 362 | 362 | 362 | 100 |
2004/05/14 | 350 | 350 | 350 | 350 | 100 |
2004/05/13 | 351 | 360 | 351 | 352 | 1,000 |
2004/05/12 | 344 | 344 | 344 | 344 | 100 |
2004/05/11 | 379 | 379 | 379 | 379 | 1,000 |
2004/05/10 | 398 | 398 | 390 | 390 | 500 |
2004/05/07 | 398 | 398 | 395 | 395 | 7,200 |
2004/05/06 | 380 | 398 | 380 | 398 | 2,600 |
2004/04/30 | 390 | 390 | 370 | 370 | 1,200 |
2004/04/28 | 386 | 386 | 385 | 385 | 1,400 |
2004/04/27 | 400 | 400 | 375 | 375 | 9,200 |
2004/04/26 | 383 | 400 | 379 | 400 | 9,400 |
2004/04/22 | 390 | 390 | 390 | 390 | 200 |
2004/04/21 | 363 | 394 | 362 | 394 | 1,900 |
2004/04/20 | 359 | 361 | 359 | 361 | 600 |
2004/04/19 | 365 | 365 | 350 | 350 | 2,800 |
2004/04/15 | 360 | 360 | 360 | 360 | 200 |
2004/04/14 | 350 | 350 | 350 | 350 | 200 |
2004/04/13 | 350 | 350 | 340 | 350 | 1,600 |
2004/04/12 | 350 | 350 | 340 | 350 | 900 |
2004/04/09 | 350 | 350 | 350 | 350 | 300 |
2004/04/08 | 365 | 365 | 340 | 340 | 800 |
2004/04/07 | 362 | 372 | 362 | 370 | 8,100 |
2004/04/06 | 349 | 355 | 349 | 355 | 4,700 |
2004/04/05 | 331 | 350 | 331 | 349 | 9,600 |
2004/04/02 | 330 | 332 | 329 | 331 | 5,600 |
2004/04/01 | 328 | 330 | 328 | 330 | 2,400 |
2004/03/31 | 322 | 330 | 320 | 320 | 2,900 |
2004/03/30 | 328 | 328 | 328 | 328 | 100 |
2004/03/29 | 318 | 318 | 318 | 318 | 4,100 |
2004/03/26 | 335 | 335 | 323 | 323 | 3,000 |
2004/03/25 | 331 | 341 | 326 | 341 | 1,100 |
2004/03/24 | 323 | 330 | 323 | 330 | 2,800 |
2004/03/23 | 320 | 320 | 320 | 320 | 1,300 |
2004/03/22 | 335 | 335 | 320 | 320 | 3,500 |
2004/03/19 | 330 | 330 | 330 | 330 | 300 |
2004/03/18 | 336 | 336 | 331 | 331 | 200 |
2004/03/16 | 330 | 330 | 327 | 327 | 400 |
2004/03/15 | 325 | 325 | 325 | 325 | 1,100 |
2004/03/10 | 328 | 328 | 328 | 328 | 100 |
2004/03/09 | 338 | 338 | 328 | 328 | 500 |
2004/03/08 | 334 | 335 | 334 | 334 | 7,800 |
2004/03/05 | 321 | 328 | 315 | 328 | 1,600 |
2004/03/04 | 323 | 335 | 320 | 335 | 2,700 |
2004/03/03 | 321 | 321 | 321 | 321 | 100 |
2004/03/02 | 340 | 340 | 321 | 321 | 800 |
2004/03/01 | 340 | 340 | 340 | 340 | 200 |
2004/02/27 | 337 | 337 | 316 | 320 | 1,500 |
2004/02/26 | 336 | 337 | 336 | 337 | 1,200 |
2004/02/25 | 320 | 330 | 320 | 330 | 200 |
2004/02/24 | 320 | 320 | 320 | 320 | 1,100 |
2004/02/20 | 330 | 330 | 330 | 330 | 700 |
2004/02/19 | 321 | 330 | 321 | 330 | 900 |
2004/02/18 | 344 | 344 | 340 | 340 | 200 |
2004/02/12 | 345 | 345 | 344 | 344 | 1,300 |
2004/02/10 | 349 | 349 | 345 | 345 | 5,500 |
2004/02/09 | 327 | 350 | 326 | 350 | 3,300 |
2004/02/05 | 320 | 320 | 320 | 320 | 100 |
2004/02/04 | 315 | 315 | 315 | 315 | 300 |
2004/02/03 | 314 | 315 | 312 | 315 | 1,600 |
2004/02/02 | 325 | 325 | 310 | 310 | 700 |
2004/01/30 | 312 | 325 | 312 | 325 | 6,300 |
2004/01/28 | 325 | 325 | 325 | 325 | 900 |
2004/01/27 | 325 | 325 | 325 | 325 | 200 |
2004/01/26 | 329 | 329 | 329 | 329 | 2,300 |
2004/01/21 | 323 | 324 | 323 | 324 | 1,200 |
2004/01/20 | 325 | 325 | 324 | 324 | 2,100 |
2004/01/19 | 330 | 330 | 320 | 320 | 400 |
2004/01/16 | 330 | 330 | 330 | 330 | 3,000 |
2004/01/15 | 320 | 320 | 320 | 320 | 100 |
2004/01/14 | 345 | 345 | 345 | 345 | 800 |
2004/01/13 | 345 | 345 | 345 | 345 | 200 |
2004/01/08 | 374 | 374 | 374 | 374 | 300 |
2004/01/07 | 374 | 375 | 374 | 374 | 7,400 |
2004/01/06 | 332 | 367 | 332 | 367 | 300 |
2004/01/05 | 323 | 325 | 323 | 325 | 400 |