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 |
---|---|---|---|---|---|
2008/12/30 | 342 | 342 | 342 | 342 | 200 |
2008/12/29 | 352 | 352 | 352 | 352 | 300 |
2008/12/26 | 352 | 352 | 347 | 352 | 2,200 |
2008/12/25 | 384 | 384 | 352 | 367 | 1,500 |
2008/12/24 | 376 | 376 | 376 | 376 | 100 |
2008/12/22 | 397 | 397 | 376 | 376 | 800 |
2008/12/19 | 377 | 381 | 377 | 381 | 600 |
2008/12/18 | 381 | 381 | 381 | 381 | 200 |
2008/12/17 | 398 | 398 | 398 | 398 | 300 |
2008/12/16 | 399 | 399 | 399 | 399 | 1,000 |
2008/12/15 | 405 | 405 | 405 | 405 | 100 |
2008/12/12 | 420 | 420 | 420 | 420 | 100 |
2008/12/09 | 413 | 413 | 412 | 412 | 2,300 |
2008/12/08 | 428 | 428 | 416 | 416 | 4,800 |
2008/12/05 | 431 | 431 | 420 | 420 | 6,100 |
2008/12/04 | 427 | 434 | 424 | 426 | 2,700 |
2008/12/03 | 435 | 440 | 423 | 424 | 2,900 |
2008/12/02 | 413 | 420 | 413 | 420 | 2,300 |
2008/12/01 | 406 | 411 | 405 | 411 | 1,300 |
2008/11/28 | 405 | 405 | 405 | 405 | 200 |
2008/11/27 | 384 | 384 | 384 | 384 | 100 |
2008/11/26 | 405 | 405 | 404 | 404 | 1,400 |
2008/11/25 | 359 | 405 | 355 | 405 | 3,500 |
2008/11/21 | 340 | 340 | 340 | 340 | 100 |
2008/11/20 | 347 | 347 | 336 | 336 | 600 |
2008/11/18 | 337 | 337 | 337 | 337 | 400 |
2008/11/13 | 356 | 358 | 354 | 354 | 400 |
2008/11/12 | 358 | 358 | 358 | 358 | 100 |
2008/11/11 | 373 | 374 | 373 | 374 | 200 |
2008/11/10 | 377 | 377 | 377 | 377 | 100 |
2008/11/07 | 383 | 383 | 377 | 377 | 5,400 |
2008/11/06 | 359 | 376 | 358 | 376 | 1,300 |
2008/11/05 | 337 | 344 | 337 | 344 | 300 |
2008/11/04 | 328 | 331 | 320 | 322 | 1,800 |
2008/10/31 | 321 | 328 | 320 | 320 | 1,800 |
2008/10/30 | 317 | 319 | 317 | 319 | 800 |
2008/10/29 | 306 | 314 | 306 | 314 | 300 |
2008/10/28 | 300 | 301 | 296 | 296 | 700 |
2008/10/27 | 330 | 330 | 310 | 310 | 2,100 |
2008/10/24 | 327 | 331 | 322 | 331 | 1,100 |
2008/10/23 | 324 | 324 | 320 | 320 | 300 |
2008/10/22 | 329 | 329 | 324 | 324 | 400 |
2008/10/21 | 324 | 324 | 324 | 324 | 200 |
2008/10/17 | 313 | 314 | 313 | 314 | 600 |
2008/10/16 | 314 | 314 | 314 | 314 | 100 |
2008/10/15 | 319 | 319 | 315 | 315 | 300 |
2008/10/14 | 322 | 322 | 308 | 318 | 1,100 |
2008/10/10 | 270 | 292 | 270 | 292 | 500 |
2008/10/09 | 317 | 318 | 300 | 300 | 1,100 |
2008/10/08 | 319 | 329 | 319 | 329 | 7,800 |
2008/10/07 | 427 | 427 | 399 | 399 | 4,800 |
2008/10/06 | 432 | 432 | 410 | 432 | 2,600 |
2008/10/03 | 443 | 444 | 435 | 436 | 1,100 |
2008/10/02 | 430 | 444 | 430 | 444 | 900 |
2008/09/30 | 425 | 425 | 420 | 420 | 500 |
2008/09/26 | 443 | 443 | 433 | 433 | 1,200 |
2008/09/25 | 430 | 443 | 430 | 443 | 800 |
2008/09/24 | 431 | 432 | 431 | 431 | 1,100 |
2008/09/22 | 441 | 441 | 431 | 431 | 300 |
2008/09/19 | 420 | 420 | 420 | 420 | 100 |
2008/09/18 | 415 | 415 | 415 | 415 | 100 |
2008/09/17 | 409 | 409 | 409 | 409 | 100 |
2008/09/16 | 419 | 419 | 410 | 419 | 800 |
2008/09/12 | 420 | 420 | 420 | 420 | 800 |
2008/09/11 | 428 | 428 | 428 | 428 | 100 |
2008/09/10 | 421 | 428 | 421 | 428 | 1,000 |
2008/09/09 | 444 | 444 | 429 | 429 | 800 |
2008/09/08 | 448 | 453 | 448 | 453 | 5,100 |
2008/09/05 | 464 | 468 | 458 | 463 | 1,900 |
2008/09/04 | 465 | 465 | 464 | 464 | 500 |
2008/09/03 | 463 | 463 | 460 | 460 | 1,400 |
2008/09/02 | 450 | 460 | 450 | 457 | 700 |
2008/09/01 | 440 | 440 | 440 | 440 | 100 |
2008/08/29 | 434 | 434 | 434 | 434 | 1,100 |
2008/08/28 | 444 | 445 | 444 | 444 | 700 |
2008/08/27 | 448 | 448 | 445 | 445 | 300 |
2008/08/26 | 468 | 468 | 468 | 468 | 1,100 |
2008/08/25 | 450 | 469 | 450 | 469 | 300 |
2008/08/22 | 449 | 449 | 439 | 439 | 200 |
2008/08/21 | 449 | 449 | 449 | 449 | 100 |
2008/08/20 | 439 | 439 | 439 | 439 | 100 |
2008/08/19 | 430 | 439 | 430 | 439 | 200 |
2008/08/18 | 414 | 425 | 414 | 425 | 600 |
2008/08/14 | 421 | 422 | 421 | 422 | 300 |
2008/08/13 | 427 | 427 | 417 | 417 | 1,800 |
2008/08/12 | 447 | 447 | 435 | 435 | 800 |
2008/08/11 | 471 | 471 | 471 | 471 | 100 |
2008/08/07 | 476 | 490 | 475 | 490 | 6,100 |
2008/08/06 | 509 | 509 | 502 | 506 | 3,100 |
2008/08/05 | 495 | 510 | 494 | 509 | 3,200 |
2008/08/04 | 491 | 494 | 490 | 494 | 2,100 |
2008/08/01 | 496 | 496 | 492 | 493 | 400 |
2008/07/31 | 486 | 495 | 485 | 495 | 1,300 |
2008/07/30 | 479 | 479 | 479 | 479 | 100 |
2008/07/29 | 475 | 479 | 475 | 479 | 200 |
2008/07/28 | 484 | 484 | 484 | 484 | 1,000 |
2008/07/25 | 461 | 485 | 460 | 485 | 900 |
2008/07/24 | 460 | 460 | 460 | 460 | 300 |
2008/07/23 | 458 | 459 | 451 | 451 | 600 |
2008/07/17 | 450 | 450 | 441 | 450 | 800 |
2008/07/16 | 470 | 470 | 470 | 470 | 100 |
2008/07/15 | 470 | 470 | 470 | 470 | 200 |
2008/07/14 | 496 | 496 | 481 | 481 | 400 |
2008/07/11 | 497 | 497 | 484 | 496 | 5,800 |
2008/07/10 | 473 | 488 | 473 | 488 | 3,400 |
2008/07/09 | 453 | 464 | 453 | 464 | 3,900 |
2008/07/08 | 450 | 450 | 445 | 445 | 5,800 |
2008/07/07 | 437 | 452 | 437 | 452 | 4,800 |
2008/07/04 | 444 | 447 | 443 | 447 | 6,200 |
2008/07/03 | 440 | 440 | 435 | 435 | 2,200 |
2008/07/02 | 449 | 450 | 441 | 441 | 7,500 |
2008/07/01 | 435 | 440 | 435 | 440 | 500 |
2008/06/30 | 425 | 426 | 425 | 426 | 1,100 |
2008/06/27 | 430 | 430 | 430 | 430 | 500 |
2008/06/26 | 441 | 441 | 437 | 437 | 1,600 |
2008/06/25 | 437 | 442 | 436 | 442 | 1,600 |
2008/06/24 | 440 | 444 | 440 | 440 | 1,700 |
2008/06/23 | 436 | 456 | 436 | 441 | 2,200 |
2008/06/20 | 439 | 439 | 436 | 436 | 300 |
2008/06/19 | 439 | 439 | 430 | 430 | 2,000 |
2008/06/18 | 440 | 440 | 440 | 440 | 300 |
2008/06/16 | 447 | 447 | 435 | 435 | 2,300 |
2008/06/13 | 437 | 437 | 437 | 437 | 100 |
2008/06/11 | 431 | 431 | 431 | 431 | 100 |
2008/06/10 | 436 | 436 | 436 | 436 | 100 |
2008/06/09 | 431 | 431 | 430 | 431 | 7,600 |
2008/06/06 | 441 | 444 | 439 | 439 | 3,400 |
2008/06/05 | 441 | 441 | 439 | 440 | 1,800 |
2008/06/04 | 441 | 441 | 441 | 441 | 400 |
2008/06/03 | 443 | 444 | 440 | 441 | 4,200 |
2008/06/02 | 434 | 440 | 434 | 440 | 900 |
2008/05/30 | 423 | 423 | 423 | 423 | 400 |
2008/05/28 | 430 | 430 | 415 | 420 | 1,600 |
2008/05/26 | 445 | 445 | 435 | 435 | 2,100 |
2008/05/23 | 430 | 449 | 430 | 440 | 3,200 |
2008/05/22 | 425 | 430 | 420 | 425 | 1,100 |
2008/05/21 | 445 | 450 | 430 | 430 | 4,100 |
2008/05/20 | 500 | 503 | 460 | 460 | 16,300 |
2008/05/19 | 475 | 475 | 475 | 475 | 4,400 |
2008/05/16 | 395 | 395 | 395 | 395 | 300 |
2008/05/15 | 400 | 400 | 400 | 400 | 300 |
2008/05/12 | 401 | 401 | 401 | 401 | 100 |
2008/05/09 | 410 | 410 | 410 | 410 | 100 |
2008/05/08 | 425 | 425 | 425 | 425 | 200 |
2008/05/07 | 425 | 425 | 425 | 425 | 4,900 |
2008/05/02 | 408 | 420 | 408 | 420 | 2,500 |
2008/05/01 | 400 | 405 | 400 | 403 | 2,700 |
2008/04/30 | 400 | 400 | 400 | 400 | 300 |
2008/04/28 | 395 | 395 | 395 | 395 | 1,300 |
2008/04/25 | 385 | 390 | 385 | 390 | 200 |
2008/04/24 | 400 | 400 | 390 | 390 | 600 |
2008/04/23 | 395 | 399 | 385 | 394 | 600 |
2008/04/22 | 395 | 395 | 395 | 395 | 100 |
2008/04/21 | 380 | 380 | 380 | 380 | 700 |
2008/04/18 | 380 | 380 | 380 | 380 | 100 |
2008/04/17 | 381 | 381 | 381 | 381 | 100 |
2008/04/16 | 385 | 385 | 385 | 385 | 100 |
2008/04/14 | 385 | 385 | 385 | 385 | 100 |
2008/04/10 | 383 | 397 | 382 | 382 | 600 |
2008/04/09 | 391 | 391 | 390 | 390 | 400 |
2008/04/08 | 398 | 398 | 398 | 398 | 100 |
2008/04/07 | 406 | 406 | 406 | 406 | 5,100 |
2008/04/04 | 412 | 414 | 401 | 414 | 1,800 |
2008/04/03 | 405 | 405 | 400 | 405 | 1,400 |
2008/04/02 | 405 | 410 | 400 | 400 | 1,100 |
2008/04/01 | 395 | 403 | 395 | 396 | 1,100 |
2008/03/31 | 390 | 390 | 390 | 390 | 100 |
2008/03/28 | 381 | 381 | 381 | 381 | 100 |
2008/03/26 | 380 | 380 | 380 | 380 | 1,300 |
2008/03/25 | 376 | 380 | 376 | 380 | 500 |
2008/03/24 | 361 | 376 | 361 | 376 | 1,600 |
2008/03/21 | 378 | 381 | 378 | 381 | 400 |
2008/03/17 | 385 | 385 | 378 | 378 | 300 |
2008/03/13 | 387 | 387 | 387 | 387 | 100 |
2008/03/12 | 385 | 385 | 385 | 385 | 100 |
2008/03/11 | 399 | 400 | 399 | 400 | 200 |
2008/03/10 | 401 | 401 | 401 | 401 | 100 |
2008/03/07 | 423 | 423 | 406 | 406 | 6,000 |
2008/03/06 | 413 | 425 | 413 | 421 | 3,500 |
2008/03/05 | 406 | 412 | 406 | 412 | 600 |
2008/03/04 | 400 | 405 | 400 | 402 | 1,000 |
2008/03/03 | 394 | 394 | 393 | 393 | 200 |
2008/02/29 | 392 | 392 | 392 | 392 | 100 |
2008/02/28 | 395 | 395 | 395 | 395 | 100 |
2008/02/27 | 399 | 399 | 399 | 399 | 100 |
2008/02/26 | 400 | 400 | 387 | 387 | 1,400 |
2008/02/25 | 383 | 395 | 383 | 395 | 800 |
2008/02/22 | 385 | 385 | 383 | 383 | 200 |
2008/02/21 | 376 | 380 | 376 | 380 | 300 |
2008/02/20 | 387 | 387 | 369 | 369 | 500 |
2008/02/19 | 371 | 371 | 371 | 371 | 200 |
2008/02/18 | 371 | 371 | 371 | 371 | 100 |
2008/02/15 | 375 | 375 | 375 | 375 | 1,100 |
2008/02/12 | 380 | 380 | 380 | 380 | 100 |
2008/02/08 | 390 | 390 | 390 | 390 | 100 |
2008/02/07 | 398 | 398 | 391 | 391 | 5,300 |
2008/02/06 | 394 | 396 | 389 | 396 | 1,900 |
2008/02/05 | 388 | 390 | 388 | 390 | 300 |
2008/02/04 | 385 | 385 | 385 | 385 | 1,100 |
2008/02/01 | 380 | 380 | 380 | 380 | 900 |
2008/01/31 | 378 | 379 | 378 | 379 | 200 |
2008/01/30 | 379 | 382 | 379 | 380 | 600 |
2008/01/29 | 376 | 376 | 375 | 375 | 200 |
2008/01/28 | 387 | 387 | 386 | 386 | 1,400 |
2008/01/25 | 362 | 383 | 362 | 383 | 800 |
2008/01/23 | 334 | 334 | 334 | 334 | 100 |
2008/01/22 | 351 | 351 | 331 | 339 | 600 |
2008/01/18 | 344 | 344 | 336 | 336 | 500 |
2008/01/17 | 327 | 327 | 327 | 327 | 100 |
2008/01/16 | 360 | 360 | 330 | 330 | 500 |
2008/01/09 | 378 | 378 | 366 | 366 | 500 |
2008/01/08 | 398 | 398 | 393 | 398 | 400 |
2008/01/07 | 383 | 388 | 378 | 388 | 6,200 |
2008/01/04 | 375 | 381 | 375 | 378 | 2,800 |