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 |
---|---|---|---|---|---|
2011/12/30 | 415 | 426 | 415 | 425 | 2,500 |
2011/12/29 | 410 | 410 | 410 | 410 | 300 |
2011/12/28 | 414 | 414 | 398 | 398 | 500 |
2011/12/26 | 418 | 418 | 414 | 414 | 1,300 |
2011/12/22 | 409 | 410 | 409 | 410 | 1,300 |
2011/12/21 | 410 | 410 | 410 | 410 | 1,100 |
2011/12/19 | 405 | 408 | 401 | 408 | 1,300 |
2011/12/16 | 407 | 407 | 405 | 406 | 2,200 |
2011/12/15 | 408 | 408 | 400 | 405 | 3,800 |
2011/12/14 | 409 | 409 | 407 | 407 | 2,500 |
2011/12/13 | 410 | 411 | 406 | 409 | 1,700 |
2011/12/12 | 405 | 411 | 404 | 411 | 1,300 |
2011/12/09 | 403 | 404 | 400 | 400 | 4,400 |
2011/12/08 | 395 | 396 | 395 | 396 | 700 |
2011/12/07 | 388 | 399 | 388 | 389 | 8,400 |
2011/12/06 | 391 | 398 | 388 | 388 | 1,900 |
2011/12/05 | 389 | 395 | 381 | 383 | 11,300 |
2011/12/02 | 381 | 382 | 381 | 382 | 3,300 |
2011/12/01 | 373 | 381 | 372 | 381 | 2,000 |
2011/11/30 | 368 | 368 | 368 | 368 | 200 |
2011/11/29 | 366 | 366 | 366 | 366 | 100 |
2011/11/28 | 369 | 369 | 365 | 365 | 1,600 |
2011/11/25 | 362 | 368 | 362 | 368 | 300 |
2011/11/24 | 361 | 361 | 361 | 361 | 100 |
2011/11/22 | 369 | 369 | 361 | 362 | 1,000 |
2011/11/21 | 361 | 361 | 361 | 361 | 2,500 |
2011/11/18 | 363 | 363 | 363 | 363 | 100 |
2011/11/17 | 362 | 362 | 361 | 361 | 400 |
2011/11/16 | 364 | 364 | 364 | 364 | 100 |
2011/11/15 | 0 | 0 | 0 | 369 | 0 |
2011/11/14 | 369 | 369 | 369 | 369 | 500 |
2011/11/11 | 369 | 369 | 364 | 368 | 400 |
2011/11/10 | 369 | 369 | 369 | 369 | 400 |
2011/11/09 | 370 | 370 | 363 | 368 | 3,800 |
2011/11/08 | 370 | 375 | 367 | 375 | 5,400 |
2011/11/07 | 371 | 371 | 370 | 370 | 1,000 |
2011/11/04 | 366 | 370 | 366 | 366 | 1,400 |
2011/11/02 | 0 | 0 | 0 | 366 | 0 |
2011/11/01 | 367 | 367 | 366 | 366 | 1,400 |
2011/10/31 | 371 | 373 | 365 | 372 | 7,800 |
2011/10/28 | 0 | 0 | 0 | 350 | 0 |
2011/10/27 | 350 | 350 | 350 | 350 | 200 |
2011/10/26 | 357 | 357 | 357 | 357 | 1,200 |
2011/10/25 | 348 | 351 | 341 | 351 | 2,600 |
2011/10/24 | 358 | 358 | 358 | 358 | 1,700 |
2011/10/21 | 0 | 0 | 0 | 356 | 0 |
2011/10/20 | 356 | 356 | 348 | 356 | 300 |
2011/10/19 | 351 | 351 | 348 | 348 | 1,600 |
2011/10/18 | 350 | 352 | 350 | 350 | 3,600 |
2011/10/17 | 349 | 350 | 349 | 350 | 600 |
2011/10/14 | 348 | 348 | 345 | 346 | 5,400 |
2011/10/13 | 336 | 345 | 330 | 345 | 21,400 |
2011/10/12 | 351 | 351 | 351 | 351 | 100 |
2011/10/11 | 0 | 0 | 0 | 353 | 0 |
2011/10/07 | 0 | 0 | 0 | 353 | 0 |
2011/10/06 | 345 | 353 | 345 | 353 | 200 |
2011/10/05 | 347 | 347 | 345 | 345 | 400 |
2011/10/04 | 351 | 356 | 350 | 350 | 700 |
2011/10/03 | 354 | 357 | 348 | 357 | 2,800 |
2011/09/30 | 349 | 349 | 346 | 349 | 600 |
2011/09/29 | 355 | 355 | 344 | 348 | 600 |
2011/09/28 | 350 | 358 | 350 | 358 | 200 |
2011/09/27 | 344 | 348 | 343 | 348 | 2,100 |
2011/09/26 | 349 | 349 | 343 | 345 | 3,100 |
2011/09/22 | 358 | 358 | 342 | 345 | 1,300 |
2011/09/21 | 372 | 372 | 330 | 358 | 35,200 |
2011/09/20 | 409 | 410 | 358 | 361 | 40,900 |
2011/09/16 | 393 | 405 | 392 | 405 | 1,200 |
2011/09/15 | 390 | 400 | 390 | 400 | 2,300 |
2011/09/14 | 0 | 0 | 0 | 390 | 0 |
2011/09/13 | 0 | 0 | 0 | 390 | 0 |
2011/09/12 | 390 | 390 | 390 | 390 | 200 |
2011/09/09 | 397 | 397 | 397 | 397 | 500 |
2011/09/08 | 0 | 0 | 0 | 402 | 0 |
2011/09/07 | 0 | 0 | 0 | 402 | 0 |
2011/09/06 | 402 | 402 | 402 | 402 | 100 |
2011/09/05 | 0 | 0 | 0 | 410 | 0 |
2011/09/02 | 0 | 0 | 0 | 410 | 0 |
2011/09/01 | 415 | 415 | 410 | 410 | 2,200 |
2011/08/31 | 410 | 415 | 410 | 415 | 200 |
2011/08/30 | 410 | 411 | 410 | 411 | 1,200 |
2011/08/29 | 398 | 398 | 398 | 398 | 2,000 |
2011/08/26 | 406 | 406 | 406 | 406 | 300 |
2011/08/25 | 399 | 399 | 399 | 399 | 1,100 |
2011/08/24 | 0 | 0 | 0 | 415 | 0 |
2011/08/23 | 0 | 0 | 0 | 415 | 0 |
2011/08/22 | 415 | 415 | 415 | 415 | 200 |
2011/08/19 | 406 | 410 | 399 | 410 | 3,200 |
2011/08/18 | 405 | 405 | 402 | 404 | 500 |
2011/08/17 | 416 | 416 | 416 | 416 | 100 |
2011/08/16 | 400 | 400 | 400 | 400 | 200 |
2011/08/15 | 400 | 401 | 400 | 401 | 200 |
2011/08/12 | 0 | 0 | 0 | 377 | 0 |
2011/08/11 | 0 | 0 | 0 | 377 | 0 |
2011/08/10 | 0 | 0 | 0 | 377 | 0 |
2011/08/09 | 377 | 377 | 377 | 377 | 200 |
2011/08/08 | 396 | 396 | 396 | 396 | 700 |
2011/08/05 | 396 | 396 | 396 | 396 | 700 |
2011/08/04 | 420 | 420 | 420 | 420 | 700 |
2011/08/03 | 0 | 0 | 0 | 425 | 0 |
2011/08/02 | 420 | 425 | 420 | 425 | 700 |
2011/08/01 | 410 | 420 | 410 | 420 | 700 |
2011/07/29 | 0 | 0 | 0 | 402 | 0 |
2011/07/28 | 402 | 402 | 402 | 402 | 100 |
2011/07/27 | 407 | 407 | 405 | 405 | 300 |
2011/07/26 | 429 | 429 | 405 | 410 | 1,800 |
2011/07/25 | 413 | 421 | 413 | 421 | 200 |
2011/07/22 | 416 | 416 | 416 | 416 | 100 |
2011/07/21 | 415 | 436 | 411 | 415 | 2,000 |
2011/07/20 | 414 | 414 | 414 | 414 | 100 |
2011/07/19 | 0 | 0 | 0 | 410 | 0 |
2011/07/15 | 0 | 0 | 0 | 410 | 0 |
2011/07/14 | 0 | 0 | 0 | 410 | 0 |
2011/07/13 | 410 | 410 | 410 | 410 | 700 |
2011/07/12 | 426 | 426 | 426 | 426 | 100 |
2011/07/11 | 426 | 426 | 426 | 426 | 100 |
2011/07/08 | 420 | 426 | 420 | 426 | 3,200 |
2011/07/07 | 408 | 412 | 408 | 412 | 3,100 |
2011/07/06 | 390 | 400 | 390 | 400 | 2,000 |
2011/07/05 | 393 | 394 | 383 | 383 | 2,100 |
2011/07/04 | 393 | 393 | 393 | 393 | 200 |
2011/07/01 | 385 | 389 | 384 | 389 | 3,500 |
2011/06/30 | 377 | 377 | 377 | 377 | 100 |
2011/06/29 | 373 | 375 | 373 | 375 | 3,200 |
2011/06/28 | 370 | 370 | 370 | 370 | 300 |
2011/06/27 | 373 | 373 | 373 | 373 | 1,300 |
2011/06/24 | 360 | 366 | 360 | 366 | 400 |
2011/06/23 | 366 | 366 | 358 | 362 | 2,300 |
2011/06/22 | 365 | 366 | 365 | 366 | 900 |
2011/06/21 | 365 | 365 | 365 | 365 | 200 |
2011/06/20 | 365 | 365 | 361 | 361 | 400 |
2011/06/17 | 365 | 365 | 365 | 365 | 1,000 |
2011/06/16 | 362 | 365 | 358 | 358 | 3,900 |
2011/06/15 | 369 | 369 | 358 | 359 | 7,000 |
2011/06/14 | 368 | 369 | 366 | 369 | 2,500 |
2011/06/13 | 378 | 378 | 370 | 370 | 1,500 |
2011/06/10 | 0 | 0 | 0 | 382 | 0 |
2011/06/09 | 382 | 382 | 382 | 382 | 100 |
2011/06/08 | 382 | 382 | 382 | 382 | 100 |
2011/06/07 | 379 | 379 | 374 | 374 | 600 |
2011/06/06 | 379 | 384 | 378 | 384 | 800 |
2011/06/03 | 382 | 382 | 382 | 382 | 100 |
2011/06/02 | 382 | 382 | 382 | 382 | 100 |
2011/06/01 | 380 | 380 | 378 | 378 | 700 |
2011/05/31 | 379 | 382 | 379 | 380 | 500 |
2011/05/30 | 363 | 378 | 363 | 378 | 600 |
2011/05/27 | 362 | 369 | 362 | 365 | 800 |
2011/05/26 | 371 | 371 | 367 | 367 | 1,400 |
2011/05/25 | 373 | 378 | 371 | 378 | 400 |
2011/05/24 | 0 | 0 | 0 | 379 | 0 |
2011/05/23 | 370 | 379 | 370 | 379 | 700 |
2011/05/20 | 379 | 379 | 374 | 374 | 200 |
2011/05/19 | 363 | 365 | 363 | 365 | 400 |
2011/05/18 | 0 | 0 | 0 | 373 | 0 |
2011/05/17 | 373 | 373 | 373 | 373 | 100 |
2011/05/16 | 0 | 0 | 0 | 374 | 0 |
2011/05/13 | 381 | 381 | 374 | 374 | 500 |
2011/05/12 | 381 | 385 | 380 | 383 | 700 |
2011/05/11 | 374 | 385 | 374 | 385 | 500 |
2011/05/10 | 382 | 382 | 370 | 373 | 900 |
2011/05/09 | 397 | 398 | 375 | 379 | 7,500 |
2011/05/06 | 357 | 357 | 352 | 352 | 300 |
2011/05/02 | 361 | 361 | 357 | 357 | 1,300 |
2011/04/28 | 0 | 0 | 0 | 353 | 0 |
2011/04/27 | 345 | 353 | 345 | 353 | 700 |
2011/04/26 | 353 | 353 | 346 | 346 | 1,200 |
2011/04/25 | 348 | 348 | 348 | 348 | 100 |
2011/04/22 | 343 | 355 | 343 | 355 | 600 |
2011/04/21 | 343 | 343 | 343 | 343 | 100 |
2011/04/20 | 353 | 353 | 353 | 353 | 100 |
2011/04/19 | 345 | 345 | 345 | 345 | 100 |
2011/04/18 | 357 | 357 | 357 | 357 | 200 |
2011/04/15 | 0 | 0 | 0 | 350 | 0 |
2011/04/14 | 346 | 350 | 346 | 350 | 400 |
2011/04/13 | 350 | 350 | 350 | 350 | 100 |
2011/04/12 | 350 | 350 | 350 | 350 | 700 |
2011/04/11 | 356 | 356 | 356 | 356 | 300 |
2011/04/08 | 360 | 360 | 348 | 348 | 1,300 |
2011/04/07 | 349 | 362 | 349 | 362 | 800 |
2011/04/06 | 360 | 360 | 352 | 360 | 2,300 |
2011/04/05 | 366 | 368 | 357 | 368 | 2,100 |
2011/04/04 | 372 | 372 | 366 | 366 | 200 |
2011/04/01 | 364 | 372 | 364 | 372 | 400 |
2011/03/31 | 363 | 363 | 363 | 363 | 200 |
2011/03/30 | 360 | 368 | 360 | 363 | 900 |
2011/03/29 | 361 | 365 | 361 | 365 | 5,000 |
2011/03/28 | 378 | 378 | 360 | 367 | 4,300 |
2011/03/25 | 372 | 379 | 372 | 379 | 400 |
2011/03/24 | 382 | 382 | 372 | 372 | 1,500 |
2011/03/23 | 399 | 399 | 381 | 382 | 1,200 |
2011/03/22 | 395 | 395 | 395 | 395 | 600 |
2011/03/18 | 335 | 345 | 335 | 345 | 2,800 |
2011/03/17 | 305 | 333 | 305 | 333 | 200 |
2011/03/16 | 300 | 316 | 297 | 310 | 1,400 |
2011/03/15 | 331 | 331 | 297 | 297 | 3,400 |
2011/03/14 | 360 | 384 | 360 | 377 | 1,400 |
2011/03/11 | 428 | 440 | 428 | 440 | 1,100 |
2011/03/10 | 430 | 430 | 428 | 428 | 300 |
2011/03/09 | 434 | 434 | 433 | 433 | 200 |
2011/03/08 | 433 | 433 | 433 | 433 | 100 |
2011/03/07 | 430 | 431 | 430 | 431 | 600 |
2011/03/04 | 450 | 450 | 433 | 433 | 1,900 |
2011/03/03 | 0 | 0 | 0 | 450 | 0 |
2011/03/02 | 442 | 450 | 442 | 450 | 4,700 |
2011/03/01 | 441 | 448 | 441 | 448 | 1,500 |
2011/02/28 | 443 | 443 | 439 | 440 | 4,300 |
2011/02/25 | 433 | 433 | 428 | 432 | 400 |
2011/02/24 | 434 | 439 | 434 | 434 | 400 |
2011/02/23 | 420 | 430 | 420 | 430 | 2,000 |
2011/02/22 | 428 | 430 | 412 | 428 | 5,900 |
2011/02/21 | 445 | 446 | 435 | 444 | 2,000 |
2011/02/18 | 440 | 445 | 440 | 445 | 1,400 |
2011/02/17 | 437 | 440 | 437 | 440 | 300 |
2011/02/16 | 440 | 440 | 436 | 436 | 500 |
2011/02/15 | 447 | 447 | 445 | 447 | 700 |
2011/02/14 | 434 | 436 | 434 | 436 | 1,100 |
2011/02/10 | 434 | 434 | 434 | 434 | 100 |
2011/02/09 | 446 | 446 | 426 | 426 | 4,100 |
2011/02/08 | 446 | 448 | 444 | 444 | 1,000 |
2011/02/07 | 427 | 449 | 427 | 449 | 4,000 |
2011/02/04 | 426 | 427 | 426 | 426 | 800 |
2011/02/03 | 422 | 429 | 422 | 426 | 400 |
2011/02/02 | 428 | 428 | 428 | 428 | 100 |
2011/02/01 | 420 | 420 | 420 | 420 | 400 |
2011/01/31 | 436 | 436 | 420 | 420 | 300 |
2011/01/28 | 430 | 430 | 430 | 430 | 300 |
2011/01/27 | 411 | 416 | 411 | 416 | 400 |
2011/01/26 | 414 | 418 | 404 | 410 | 1,300 |
2011/01/25 | 401 | 407 | 400 | 407 | 500 |
2011/01/24 | 395 | 396 | 395 | 396 | 300 |
2011/01/21 | 399 | 399 | 391 | 395 | 1,500 |
2011/01/20 | 400 | 400 | 400 | 400 | 3,200 |
2011/01/19 | 400 | 400 | 400 | 400 | 3,500 |
2011/01/18 | 400 | 405 | 399 | 399 | 3,900 |
2011/01/17 | 400 | 400 | 399 | 399 | 5,600 |
2011/01/14 | 395 | 400 | 395 | 400 | 2,600 |
2011/01/13 | 395 | 395 | 393 | 395 | 1,900 |
2011/01/12 | 400 | 400 | 390 | 390 | 2,400 |
2011/01/11 | 393 | 398 | 393 | 398 | 700 |
2011/01/07 | 389 | 390 | 388 | 389 | 1,300 |
2011/01/06 | 391 | 395 | 391 | 395 | 600 |
2011/01/05 | 391 | 395 | 391 | 394 | 600 |
2011/01/04 | 394 | 396 | 394 | 396 | 200 |