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 |
---|---|---|---|---|---|
2007/12/28 | 380 | 380 | 371 | 371 | 1,100 |
2007/12/26 | 395 | 395 | 376 | 386 | 1,400 |
2007/12/25 | 373 | 390 | 373 | 390 | 1,100 |
2007/12/21 | 376 | 376 | 376 | 376 | 200 |
2007/12/20 | 382 | 382 | 362 | 372 | 1,800 |
2007/12/19 | 374 | 380 | 359 | 377 | 9,500 |
2007/12/17 | 395 | 395 | 392 | 392 | 1,000 |
2007/12/14 | 400 | 400 | 400 | 400 | 100 |
2007/12/12 | 403 | 403 | 402 | 402 | 200 |
2007/12/11 | 418 | 418 | 402 | 412 | 2,600 |
2007/12/10 | 410 | 410 | 410 | 410 | 1,000 |
2007/12/07 | 400 | 402 | 400 | 402 | 5,400 |
2007/12/06 | 402 | 406 | 400 | 400 | 2,100 |
2007/12/05 | 397 | 401 | 397 | 399 | 700 |
2007/12/04 | 395 | 405 | 395 | 396 | 1,500 |
2007/12/03 | 392 | 392 | 392 | 392 | 1,000 |
2007/11/30 | 385 | 389 | 385 | 389 | 400 |
2007/11/29 | 388 | 388 | 383 | 384 | 1,100 |
2007/11/28 | 380 | 380 | 378 | 378 | 400 |
2007/11/27 | 384 | 384 | 384 | 384 | 100 |
2007/11/26 | 371 | 384 | 371 | 384 | 2,800 |
2007/11/22 | 387 | 387 | 374 | 374 | 2,100 |
2007/11/21 | 384 | 384 | 384 | 384 | 400 |
2007/11/19 | 375 | 375 | 375 | 375 | 200 |
2007/11/16 | 357 | 370 | 357 | 370 | 500 |
2007/11/15 | 377 | 377 | 350 | 350 | 3,200 |
2007/11/14 | 376 | 377 | 376 | 377 | 300 |
2007/11/13 | 364 | 388 | 362 | 375 | 1,900 |
2007/11/12 | 400 | 400 | 353 | 364 | 3,300 |
2007/11/09 | 399 | 399 | 399 | 399 | 200 |
2007/11/08 | 410 | 410 | 402 | 402 | 200 |
2007/11/07 | 429 | 429 | 412 | 412 | 5,100 |
2007/11/06 | 412 | 424 | 412 | 421 | 1,400 |
2007/11/05 | 405 | 412 | 405 | 412 | 1,400 |
2007/11/02 | 409 | 409 | 405 | 405 | 900 |
2007/11/01 | 401 | 407 | 401 | 407 | 600 |
2007/10/30 | 400 | 400 | 400 | 400 | 200 |
2007/10/29 | 400 | 400 | 400 | 400 | 100 |
2007/10/26 | 403 | 404 | 403 | 404 | 1,200 |
2007/10/25 | 406 | 409 | 400 | 409 | 2,600 |
2007/10/24 | 405 | 405 | 405 | 405 | 100 |
2007/10/23 | 404 | 404 | 403 | 403 | 200 |
2007/10/22 | 401 | 401 | 396 | 396 | 200 |
2007/10/18 | 394 | 396 | 394 | 396 | 200 |
2007/10/17 | 396 | 396 | 396 | 396 | 100 |
2007/10/16 | 400 | 400 | 394 | 394 | 400 |
2007/10/15 | 400 | 400 | 400 | 400 | 100 |
2007/10/11 | 402 | 402 | 402 | 402 | 100 |
2007/10/10 | 409 | 409 | 409 | 409 | 100 |
2007/10/09 | 408 | 409 | 408 | 409 | 5,600 |
2007/10/05 | 395 | 400 | 380 | 400 | 1,900 |
2007/10/04 | 394 | 400 | 393 | 393 | 700 |
2007/10/03 | 384 | 384 | 384 | 384 | 300 |
2007/10/02 | 390 | 390 | 390 | 390 | 100 |
2007/10/01 | 382 | 382 | 382 | 382 | 400 |
2007/09/28 | 382 | 382 | 382 | 382 | 2,000 |
2007/09/27 | 386 | 386 | 381 | 381 | 300 |
2007/09/26 | 397 | 397 | 385 | 385 | 1,700 |
2007/09/25 | 380 | 390 | 380 | 390 | 500 |
2007/09/21 | 376 | 376 | 376 | 376 | 400 |
2007/09/20 | 383 | 383 | 383 | 383 | 100 |
2007/09/19 | 375 | 375 | 373 | 374 | 1,700 |
2007/09/18 | 365 | 387 | 365 | 387 | 500 |
2007/09/14 | 374 | 374 | 361 | 361 | 500 |
2007/09/12 | 390 | 390 | 386 | 386 | 300 |
2007/09/11 | 392 | 395 | 390 | 395 | 800 |
2007/09/10 | 383 | 389 | 383 | 389 | 400 |
2007/09/07 | 410 | 410 | 395 | 403 | 6,100 |
2007/09/06 | 394 | 419 | 394 | 419 | 1,700 |
2007/09/05 | 400 | 400 | 392 | 392 | 3,300 |
2007/09/04 | 402 | 402 | 397 | 397 | 1,200 |
2007/09/03 | 402 | 409 | 400 | 404 | 1,000 |
2007/08/31 | 400 | 401 | 400 | 400 | 700 |
2007/08/30 | 400 | 400 | 400 | 400 | 300 |
2007/08/29 | 412 | 412 | 398 | 398 | 200 |
2007/08/28 | 412 | 412 | 412 | 412 | 500 |
2007/08/27 | 398 | 398 | 392 | 392 | 1,400 |
2007/08/24 | 379 | 397 | 379 | 391 | 1,100 |
2007/08/23 | 366 | 366 | 365 | 365 | 1,300 |
2007/08/22 | 378 | 378 | 376 | 376 | 700 |
2007/08/21 | 375 | 379 | 371 | 379 | 1,800 |
2007/08/20 | 394 | 401 | 370 | 380 | 1,900 |
2007/08/17 | 407 | 407 | 407 | 407 | 100 |
2007/08/16 | 405 | 405 | 404 | 404 | 1,200 |
2007/08/15 | 407 | 407 | 405 | 406 | 1,200 |
2007/08/13 | 407 | 407 | 406 | 406 | 300 |
2007/08/10 | 421 | 421 | 410 | 410 | 600 |
2007/08/09 | 425 | 425 | 425 | 425 | 200 |
2007/08/07 | 453 | 453 | 450 | 450 | 5,700 |
2007/08/06 | 425 | 445 | 421 | 445 | 1,300 |
2007/08/03 | 417 | 420 | 417 | 420 | 200 |
2007/08/02 | 417 | 417 | 417 | 417 | 500 |
2007/08/01 | 418 | 423 | 416 | 422 | 1,100 |
2007/07/31 | 420 | 420 | 415 | 415 | 1,600 |
2007/07/30 | 420 | 420 | 420 | 420 | 200 |
2007/07/27 | 428 | 428 | 421 | 421 | 300 |
2007/07/26 | 448 | 448 | 418 | 443 | 4,500 |
2007/07/25 | 435 | 440 | 433 | 440 | 1,100 |
2007/07/24 | 438 | 445 | 438 | 440 | 800 |
2007/07/23 | 426 | 426 | 426 | 426 | 200 |
2007/07/20 | 444 | 444 | 429 | 429 | 400 |
2007/07/19 | 443 | 443 | 429 | 429 | 2,300 |
2007/07/18 | 450 | 450 | 436 | 436 | 2,200 |
2007/07/17 | 460 | 460 | 423 | 428 | 2,000 |
2007/07/13 | 455 | 460 | 450 | 460 | 2,200 |
2007/07/12 | 480 | 480 | 470 | 470 | 200 |
2007/07/11 | 483 | 483 | 481 | 481 | 2,600 |
2007/07/10 | 481 | 483 | 481 | 481 | 2,900 |
2007/07/09 | 472 | 476 | 472 | 472 | 6,900 |
2007/07/06 | 439 | 463 | 439 | 463 | 2,000 |
2007/07/05 | 445 | 445 | 435 | 438 | 3,100 |
2007/07/04 | 433 | 440 | 433 | 440 | 2,600 |
2007/07/03 | 431 | 431 | 417 | 425 | 2,300 |
2007/07/02 | 418 | 434 | 418 | 430 | 5,400 |
2007/06/29 | 405 | 410 | 399 | 410 | 3,200 |
2007/06/28 | 424 | 424 | 400 | 400 | 4,200 |
2007/06/27 | 432 | 432 | 432 | 432 | 1,200 |
2007/06/26 | 440 | 440 | 439 | 440 | 2,600 |
2007/06/25 | 428 | 448 | 428 | 448 | 1,600 |
2007/06/22 | 429 | 431 | 429 | 430 | 800 |
2007/06/21 | 430 | 430 | 429 | 430 | 800 |
2007/06/20 | 435 | 435 | 425 | 425 | 600 |
2007/06/19 | 443 | 443 | 432 | 432 | 1,000 |
2007/06/18 | 444 | 445 | 419 | 445 | 3,000 |
2007/06/15 | 455 | 455 | 440 | 449 | 1,500 |
2007/06/14 | 429 | 440 | 425 | 435 | 1,900 |
2007/06/13 | 429 | 429 | 426 | 426 | 200 |
2007/06/12 | 425 | 429 | 423 | 429 | 1,000 |
2007/06/11 | 425 | 429 | 421 | 421 | 300 |
2007/06/08 | 424 | 425 | 424 | 425 | 500 |
2007/06/07 | 433 | 435 | 427 | 427 | 7,100 |
2007/06/06 | 419 | 426 | 418 | 425 | 3,500 |
2007/06/05 | 405 | 422 | 400 | 419 | 3,100 |
2007/06/04 | 398 | 410 | 398 | 400 | 2,100 |
2007/06/01 | 396 | 398 | 395 | 397 | 500 |
2007/05/31 | 390 | 393 | 390 | 393 | 200 |
2007/05/30 | 390 | 395 | 382 | 382 | 1,500 |
2007/05/29 | 390 | 390 | 388 | 388 | 200 |
2007/05/28 | 398 | 398 | 388 | 388 | 2,100 |
2007/05/25 | 393 | 393 | 391 | 391 | 1,300 |
2007/05/24 | 385 | 393 | 385 | 393 | 700 |
2007/05/23 | 386 | 397 | 378 | 378 | 4,200 |
2007/05/22 | 385 | 389 | 380 | 389 | 2,400 |
2007/05/21 | 386 | 390 | 375 | 385 | 5,200 |
2007/05/18 | 428 | 428 | 349 | 376 | 17,500 |
2007/05/17 | 430 | 430 | 428 | 428 | 500 |
2007/05/16 | 435 | 435 | 435 | 435 | 100 |
2007/05/15 | 452 | 452 | 435 | 435 | 1,400 |
2007/05/14 | 460 | 472 | 452 | 452 | 900 |
2007/05/11 | 465 | 471 | 460 | 460 | 500 |
2007/05/10 | 456 | 461 | 456 | 461 | 300 |
2007/05/09 | 473 | 473 | 465 | 465 | 300 |
2007/05/08 | 465 | 465 | 465 | 465 | 500 |
2007/05/07 | 464 | 464 | 464 | 464 | 4,700 |
2007/05/02 | 447 | 455 | 444 | 455 | 2,700 |
2007/05/01 | 446 | 453 | 440 | 440 | 2,400 |
2007/04/26 | 448 | 448 | 446 | 446 | 1,300 |
2007/04/25 | 434 | 441 | 434 | 441 | 300 |
2007/04/24 | 433 | 433 | 433 | 433 | 200 |
2007/04/23 | 434 | 434 | 433 | 433 | 2,200 |
2007/04/20 | 440 | 440 | 427 | 434 | 4,400 |
2007/04/19 | 437 | 446 | 437 | 440 | 1,700 |
2007/04/18 | 460 | 460 | 452 | 452 | 400 |
2007/04/16 | 454 | 465 | 454 | 465 | 1,600 |
2007/04/13 | 475 | 475 | 472 | 472 | 200 |
2007/04/12 | 481 | 481 | 481 | 481 | 100 |
2007/04/09 | 497 | 497 | 487 | 487 | 4,500 |
2007/04/06 | 477 | 488 | 477 | 488 | 2,300 |
2007/04/05 | 475 | 475 | 475 | 475 | 300 |
2007/04/04 | 471 | 471 | 471 | 471 | 100 |
2007/04/03 | 472 | 473 | 471 | 471 | 600 |
2007/04/02 | 475 | 475 | 472 | 472 | 400 |
2007/03/29 | 470 | 470 | 470 | 470 | 100 |
2007/03/28 | 470 | 470 | 470 | 470 | 200 |
2007/03/27 | 462 | 470 | 462 | 470 | 500 |
2007/03/26 | 489 | 489 | 489 | 489 | 1,200 |
2007/03/23 | 475 | 490 | 475 | 490 | 2,000 |
2007/03/22 | 470 | 475 | 470 | 475 | 2,100 |
2007/03/20 | 462 | 462 | 461 | 461 | 300 |
2007/03/19 | 455 | 460 | 446 | 459 | 1,100 |
2007/03/16 | 469 | 469 | 469 | 469 | 100 |
2007/03/15 | 464 | 464 | 464 | 464 | 200 |
2007/03/14 | 465 | 465 | 464 | 464 | 300 |
2007/03/13 | 483 | 483 | 465 | 465 | 900 |
2007/03/12 | 462 | 479 | 462 | 479 | 1,700 |
2007/03/09 | 465 | 467 | 465 | 467 | 400 |
2007/03/08 | 465 | 465 | 463 | 464 | 800 |
2007/03/07 | 461 | 471 | 459 | 471 | 6,100 |
2007/03/06 | 450 | 470 | 450 | 470 | 1,900 |
2007/03/05 | 478 | 478 | 445 | 446 | 4,200 |
2007/03/02 | 483 | 486 | 478 | 478 | 1,900 |
2007/03/01 | 480 | 489 | 472 | 488 | 1,600 |
2007/02/28 | 475 | 475 | 468 | 468 | 3,200 |
2007/02/27 | 484 | 484 | 484 | 484 | 200 |
2007/02/26 | 486 | 486 | 479 | 485 | 3,000 |
2007/02/23 | 477 | 477 | 474 | 477 | 500 |
2007/02/22 | 475 | 475 | 473 | 475 | 3,300 |
2007/02/21 | 500 | 500 | 490 | 490 | 700 |
2007/02/20 | 497 | 497 | 479 | 490 | 3,800 |
2007/02/19 | 488 | 499 | 488 | 497 | 900 |
2007/02/16 | 481 | 490 | 481 | 487 | 2,100 |
2007/02/15 | 495 | 495 | 495 | 495 | 1,100 |
2007/02/14 | 500 | 513 | 491 | 513 | 4,500 |
2007/02/13 | 480 | 500 | 479 | 500 | 6,400 |
2007/02/09 | 507 | 510 | 502 | 503 | 900 |
2007/02/08 | 538 | 538 | 490 | 517 | 3,600 |
2007/02/07 | 540 | 540 | 525 | 535 | 5,200 |
2007/02/06 | 528 | 550 | 525 | 550 | 3,900 |
2007/02/05 | 511 | 530 | 511 | 525 | 1,300 |
2007/02/02 | 506 | 510 | 506 | 510 | 500 |
2007/02/01 | 494 | 505 | 494 | 505 | 2,000 |
2007/01/31 | 520 | 521 | 485 | 492 | 1,800 |
2007/01/30 | 532 | 532 | 522 | 523 | 500 |
2007/01/29 | 525 | 525 | 521 | 522 | 400 |
2007/01/26 | 530 | 530 | 530 | 530 | 1,100 |
2007/01/25 | 530 | 530 | 524 | 529 | 2,100 |
2007/01/24 | 521 | 524 | 520 | 524 | 700 |
2007/01/23 | 521 | 523 | 521 | 522 | 700 |
2007/01/22 | 520 | 524 | 520 | 521 | 600 |
2007/01/19 | 520 | 520 | 520 | 520 | 1,200 |
2007/01/18 | 517 | 520 | 510 | 520 | 400 |
2007/01/17 | 510 | 510 | 506 | 510 | 500 |
2007/01/16 | 520 | 520 | 520 | 520 | 100 |
2007/01/15 | 532 | 532 | 508 | 508 | 3,000 |
2007/01/12 | 507 | 509 | 496 | 505 | 1,700 |
2007/01/11 | 515 | 515 | 500 | 510 | 1,600 |
2007/01/10 | 525 | 525 | 522 | 525 | 900 |
2007/01/09 | 538 | 540 | 533 | 533 | 6,300 |
2007/01/05 | 512 | 528 | 510 | 528 | 5,000 |
2007/01/04 | 506 | 515 | 506 | 515 | 2,500 |