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 |
---|---|---|---|---|---|
2017/12/29 | 1,319 | 1,320 | 1,275 | 1,282 | 20,000 |
2017/12/28 | 1,310 | 1,312 | 1,284 | 1,305 | 13,000 |
2017/12/27 | 1,314 | 1,322 | 1,267 | 1,308 | 37,300 |
2017/12/26 | 1,328 | 1,381 | 1,290 | 1,324 | 79,900 |
2017/12/25 | 1,248 | 1,336 | 1,225 | 1,304 | 82,300 |
2017/12/22 | 1,211 | 1,224 | 1,208 | 1,224 | 5,900 |
2017/12/21 | 1,195 | 1,234 | 1,171 | 1,222 | 33,800 |
2017/12/20 | 1,210 | 1,210 | 1,185 | 1,191 | 11,600 |
2017/12/19 | 1,200 | 1,214 | 1,187 | 1,212 | 16,800 |
2017/12/18 | 1,213 | 1,213 | 1,185 | 1,185 | 9,600 |
2017/12/15 | 1,207 | 1,207 | 1,171 | 1,199 | 11,100 |
2017/12/14 | 1,212 | 1,216 | 1,181 | 1,215 | 13,800 |
2017/12/13 | 1,245 | 1,253 | 1,215 | 1,223 | 13,400 |
2017/12/12 | 1,212 | 1,298 | 1,205 | 1,223 | 43,100 |
2017/12/11 | 1,172 | 1,211 | 1,155 | 1,199 | 14,600 |
2017/12/08 | 1,213 | 1,213 | 1,168 | 1,190 | 21,900 |
2017/12/07 | 1,188 | 1,235 | 1,166 | 1,215 | 30,500 |
2017/12/06 | 1,165 | 1,201 | 1,150 | 1,161 | 16,200 |
2017/12/05 | 1,191 | 1,191 | 1,156 | 1,181 | 15,800 |
2017/12/04 | 1,251 | 1,251 | 1,172 | 1,197 | 65,700 |
2017/12/01 | 1,309 | 1,316 | 1,260 | 1,265 | 40,800 |
2017/11/30 | 1,386 | 1,399 | 1,302 | 1,308 | 72,400 |
2017/11/29 | 1,373 | 1,429 | 1,350 | 1,383 | 138,700 |
2017/11/28 | 1,370 | 1,390 | 1,308 | 1,313 | 61,700 |
2017/11/27 | 1,340 | 1,369 | 1,288 | 1,368 | 79,200 |
2017/11/24 | 1,370 | 1,380 | 1,293 | 1,325 | 82,500 |
2017/11/22 | 1,241 | 1,344 | 1,220 | 1,340 | 146,200 |
2017/11/21 | 1,197 | 1,450 | 1,177 | 1,250 | 537,100 |
2017/11/20 | 1,157 | 1,172 | 1,110 | 1,167 | 61,400 |
2017/11/17 | 1,178 | 1,180 | 1,139 | 1,151 | 62,300 |
2017/11/16 | 1,232 | 1,232 | 1,136 | 1,190 | 88,100 |
2017/11/15 | 1,260 | 1,294 | 1,258 | 1,284 | 61,500 |
2017/11/14 | 1,238 | 1,264 | 1,222 | 1,254 | 42,200 |
2017/11/13 | 1,220 | 1,299 | 1,210 | 1,254 | 71,600 |
2017/11/10 | 1,238 | 1,269 | 1,220 | 1,220 | 39,500 |
2017/11/09 | 1,216 | 1,273 | 1,203 | 1,214 | 40,500 |
2017/11/08 | 1,198 | 1,231 | 1,191 | 1,213 | 50,500 |
2017/11/07 | 1,245 | 1,247 | 1,190 | 1,216 | 50,800 |
2017/11/06 | 1,285 | 1,285 | 1,220 | 1,235 | 75,400 |
2017/11/02 | 1,409 | 1,417 | 1,267 | 1,310 | 187,500 |
2017/11/01 | 1,393 | 1,595 | 1,361 | 1,467 | 1,174,300 |
2017/10/31 | 1,344 | 1,371 | 1,263 | 1,303 | 178,800 |
2017/10/30 | 1,368 | 1,442 | 1,259 | 1,290 | 170,900 |
2017/10/27 | 1,381 | 1,472 | 1,310 | 1,396 | 260,700 |
2017/10/26 | 1,460 | 1,520 | 1,350 | 1,390 | 437,600 |
2017/10/25 | 1,976 | 2,016 | 1,532 | 1,580 | 1,379,500 |
2017/10/24 | 1,616 | 1,616 | 1,616 | 1,616 | 103,200 |
2017/10/23 | 1,316 | 1,316 | 1,316 | 1,316 | 115,400 |
2017/10/20 | 1,016 | 1,016 | 1,016 | 1,016 | 30,700 |
2017/10/19 | 728 | 866 | 720 | 866 | 84,000 |
2017/10/18 | 729 | 729 | 703 | 716 | 6,800 |
2017/10/17 | 737 | 737 | 709 | 730 | 3,600 |
2017/10/16 | 738 | 761 | 726 | 737 | 12,400 |
2017/10/13 | 685 | 761 | 685 | 753 | 32,200 |
2017/10/12 | 673 | 675 | 671 | 671 | 600 |
2017/10/11 | 667 | 669 | 667 | 667 | 2,000 |
2017/10/10 | 667 | 670 | 667 | 670 | 900 |
2017/10/06 | 673 | 675 | 667 | 667 | 2,900 |
2017/10/05 | 685 | 685 | 685 | 685 | 500 |
2017/10/04 | 670 | 684 | 666 | 684 | 2,200 |
2017/10/03 | 664 | 671 | 664 | 671 | 1,900 |
2017/10/02 | 670 | 670 | 664 | 664 | 2,500 |
2017/09/29 | 675 | 675 | 670 | 670 | 700 |
2017/09/28 | 679 | 679 | 679 | 679 | 1,000 |
2017/09/27 | 670 | 670 | 670 | 670 | 600 |
2017/09/26 | 679 | 679 | 670 | 671 | 2,400 |
2017/09/25 | 680 | 684 | 671 | 671 | 2,700 |
2017/09/22 | 666 | 672 | 665 | 671 | 2,900 |
2017/09/21 | 679 | 730 | 658 | 665 | 18,900 |
2017/09/20 | 669 | 670 | 665 | 670 | 3,000 |
2017/09/19 | 665 | 670 | 660 | 670 | 4,500 |
2017/09/15 | 648 | 652 | 648 | 652 | 800 |
2017/09/14 | 645 | 648 | 645 | 648 | 600 |
2017/09/13 | 649 | 650 | 648 | 648 | 1,700 |
2017/09/11 | 645 | 655 | 645 | 646 | 1,400 |
2017/09/08 | 648 | 648 | 645 | 645 | 900 |
2017/09/07 | 648 | 648 | 648 | 648 | 500 |
2017/09/06 | 647 | 647 | 647 | 647 | 100 |
2017/09/05 | 648 | 648 | 647 | 647 | 700 |
2017/09/04 | 655 | 655 | 655 | 655 | 500 |
2017/09/01 | 640 | 655 | 640 | 655 | 1,800 |
2017/08/31 | 645 | 645 | 631 | 640 | 1,700 |
2017/08/30 | 644 | 644 | 644 | 644 | 100 |
2017/08/29 | 650 | 650 | 650 | 650 | 100 |
2017/08/28 | 651 | 651 | 645 | 650 | 1,100 |
2017/08/25 | 645 | 645 | 643 | 644 | 1,100 |
2017/08/24 | 641 | 653 | 641 | 653 | 2,000 |
2017/08/23 | 643 | 648 | 641 | 641 | 600 |
2017/08/22 | 641 | 642 | 640 | 642 | 800 |
2017/08/21 | 642 | 642 | 641 | 641 | 1,100 |
2017/08/18 | 644 | 644 | 644 | 644 | 500 |
2017/08/17 | 641 | 651 | 641 | 651 | 900 |
2017/08/16 | 641 | 642 | 634 | 641 | 1,600 |
2017/08/15 | 650 | 650 | 650 | 650 | 400 |
2017/08/14 | 651 | 651 | 651 | 651 | 200 |
2017/08/10 | 653 | 653 | 653 | 653 | 100 |
2017/08/09 | 653 | 653 | 653 | 653 | 200 |
2017/08/08 | 666 | 667 | 666 | 667 | 400 |
2017/08/07 | 669 | 669 | 666 | 666 | 400 |
2017/08/04 | 669 | 669 | 669 | 669 | 100 |
2017/08/03 | 670 | 670 | 670 | 670 | 600 |
2017/08/02 | 680 | 682 | 680 | 680 | 5,100 |
2017/08/01 | 659 | 667 | 655 | 656 | 2,000 |
2017/07/31 | 663 | 663 | 659 | 659 | 1,800 |
2017/07/28 | 675 | 675 | 664 | 664 | 800 |
2017/07/27 | 677 | 677 | 665 | 675 | 3,900 |
2017/07/26 | 667 | 673 | 667 | 670 | 2,900 |
2017/07/25 | 650 | 655 | 650 | 654 | 2,500 |
2017/07/24 | 639 | 640 | 637 | 638 | 2,000 |
2017/07/21 | 635 | 635 | 634 | 634 | 700 |
2017/07/20 | 626 | 631 | 626 | 631 | 500 |
2017/07/19 | 633 | 633 | 621 | 625 | 2,900 |
2017/07/18 | 640 | 640 | 640 | 640 | 700 |
2017/07/14 | 637 | 637 | 637 | 637 | 100 |
2017/07/13 | 637 | 645 | 637 | 640 | 700 |
2017/07/12 | 643 | 643 | 637 | 637 | 1,100 |
2017/07/11 | 635 | 639 | 635 | 639 | 800 |
2017/07/10 | 639 | 639 | 639 | 639 | 200 |
2017/07/07 | 644 | 644 | 635 | 639 | 1,600 |
2017/07/06 | 652 | 660 | 640 | 654 | 4,000 |
2017/07/05 | 650 | 652 | 650 | 652 | 1,400 |
2017/07/04 | 638 | 640 | 638 | 638 | 1,600 |
2017/07/03 | 625 | 626 | 625 | 626 | 1,900 |
2017/06/30 | 618 | 618 | 613 | 613 | 300 |
2017/06/29 | 620 | 620 | 618 | 618 | 700 |
2017/06/28 | 620 | 620 | 619 | 620 | 900 |
2017/06/27 | 617 | 619 | 617 | 619 | 400 |
2017/06/26 | 627 | 628 | 607 | 617 | 4,400 |
2017/06/23 | 618 | 620 | 618 | 619 | 800 |
2017/06/22 | 618 | 618 | 614 | 617 | 700 |
2017/06/21 | 611 | 611 | 611 | 611 | 400 |
2017/06/20 | 620 | 623 | 614 | 614 | 1,200 |
2017/06/19 | 618 | 620 | 618 | 620 | 1,000 |
2017/06/16 | 614 | 614 | 614 | 614 | 400 |
2017/06/15 | 614 | 614 | 614 | 614 | 100 |
2017/06/14 | 614 | 614 | 614 | 614 | 200 |
2017/06/13 | 614 | 614 | 614 | 614 | 200 |
2017/06/12 | 615 | 624 | 614 | 614 | 400 |
2017/06/09 | 615 | 615 | 615 | 615 | 100 |
2017/06/08 | 615 | 615 | 611 | 615 | 1,100 |
2017/06/07 | 621 | 628 | 609 | 615 | 2,500 |
2017/06/06 | 624 | 624 | 621 | 621 | 200 |
2017/06/02 | 625 | 625 | 621 | 624 | 400 |
2017/06/01 | 627 | 627 | 627 | 627 | 500 |
2017/05/31 | 625 | 627 | 623 | 627 | 300 |
2017/05/30 | 625 | 625 | 625 | 625 | 200 |
2017/05/29 | 634 | 634 | 630 | 630 | 1,300 |
2017/05/26 | 624 | 634 | 624 | 634 | 2,100 |
2017/05/25 | 623 | 623 | 610 | 623 | 900 |
2017/05/24 | 623 | 625 | 623 | 625 | 200 |
2017/05/23 | 622 | 623 | 622 | 622 | 3,000 |
2017/05/22 | 612 | 612 | 602 | 602 | 900 |
2017/05/19 | 594 | 595 | 594 | 595 | 600 |
2017/05/18 | 602 | 610 | 595 | 595 | 2,000 |
2017/05/17 | 598 | 602 | 598 | 602 | 600 |
2017/05/16 | 608 | 608 | 602 | 602 | 900 |
2017/05/15 | 629 | 629 | 602 | 602 | 2,300 |
2017/05/12 | 591 | 591 | 591 | 591 | 500 |
2017/05/11 | 595 | 595 | 595 | 595 | 200 |
2017/05/10 | 600 | 600 | 600 | 600 | 1,500 |
2017/05/09 | 600 | 609 | 596 | 609 | 2,400 |
2017/05/08 | 595 | 605 | 595 | 601 | 7,400 |
2017/05/02 | 637 | 637 | 616 | 616 | 3,200 |
2017/05/01 | 621 | 641 | 621 | 636 | 500 |
2017/04/28 | 629 | 629 | 620 | 620 | 800 |
2017/04/27 | 621 | 628 | 620 | 620 | 2,700 |
2017/04/26 | 600 | 622 | 590 | 615 | 2,200 |
2017/04/25 | 584 | 592 | 584 | 590 | 2,200 |
2017/04/24 | 584 | 594 | 584 | 584 | 600 |
2017/04/21 | 584 | 588 | 582 | 582 | 1,200 |
2017/04/19 | 594 | 594 | 582 | 582 | 800 |
2017/04/18 | 596 | 596 | 590 | 594 | 1,400 |
2017/04/17 | 597 | 597 | 588 | 588 | 3,000 |
2017/04/14 | 589 | 597 | 589 | 597 | 1,600 |
2017/04/13 | 596 | 596 | 589 | 589 | 2,500 |
2017/04/12 | 586 | 590 | 586 | 590 | 5,800 |
2017/04/11 | 589 | 596 | 589 | 596 | 4,000 |
2017/04/10 | 596 | 597 | 590 | 590 | 1,500 |
2017/04/07 | 587 | 596 | 587 | 596 | 2,600 |
2017/04/06 | 587 | 587 | 577 | 587 | 46,600 |
2017/04/05 | 575 | 587 | 574 | 587 | 63,400 |
2017/04/04 | 595 | 595 | 571 | 585 | 7,600 |
2017/04/03 | 594 | 597 | 576 | 595 | 10,100 |
2017/03/31 | 592 | 615 | 592 | 594 | 2,100 |
2017/03/30 | 592 | 600 | 592 | 592 | 3,100 |
2017/03/29 | 594 | 599 | 589 | 592 | 13,000 |
2017/03/28 | 598 | 598 | 595 | 595 | 6,300 |
2017/03/27 | 595 | 600 | 593 | 598 | 3,500 |
2017/03/24 | 595 | 599 | 589 | 598 | 6,600 |
2017/03/23 | 577 | 594 | 575 | 593 | 25,400 |
2017/03/22 | 582 | 587 | 575 | 585 | 27,500 |
2017/03/21 | 580 | 593 | 578 | 581 | 4,000 |
2017/03/17 | 578 | 582 | 578 | 578 | 5,100 |
2017/03/16 | 578 | 583 | 578 | 583 | 2,200 |
2017/03/15 | 581 | 581 | 578 | 579 | 800 |
2017/03/14 | 582 | 584 | 581 | 581 | 2,000 |
2017/03/13 | 576 | 580 | 576 | 580 | 1,700 |
2017/03/10 | 579 | 583 | 563 | 563 | 5,300 |
2017/03/09 | 581 | 581 | 579 | 579 | 700 |
2017/03/08 | 580 | 581 | 580 | 581 | 1,700 |
2017/03/07 | 585 | 585 | 585 | 585 | 2,500 |
2017/03/06 | 585 | 586 | 585 | 585 | 1,600 |
2017/03/03 | 585 | 585 | 585 | 585 | 100 |
2017/03/02 | 584 | 596 | 579 | 585 | 4,800 |
2017/03/01 | 590 | 595 | 575 | 584 | 4,300 |
2017/02/28 | 592 | 594 | 590 | 590 | 2,100 |
2017/02/27 | 595 | 597 | 590 | 590 | 2,900 |
2017/02/24 | 586 | 600 | 583 | 585 | 4,200 |
2017/02/23 | 580 | 581 | 580 | 581 | 3,900 |
2017/02/22 | 573 | 580 | 573 | 573 | 3,900 |
2017/02/21 | 573 | 578 | 572 | 573 | 4,200 |
2017/02/20 | 579 | 579 | 570 | 573 | 900 |
2017/02/17 | 564 | 566 | 564 | 565 | 500 |
2017/02/16 | 558 | 568 | 558 | 563 | 400 |
2017/02/15 | 562 | 562 | 552 | 558 | 3,200 |
2017/02/14 | 561 | 571 | 558 | 562 | 5,600 |
2017/02/13 | 572 | 572 | 561 | 561 | 500 |
2017/02/10 | 557 | 560 | 557 | 559 | 800 |
2017/02/09 | 555 | 562 | 549 | 557 | 5,900 |
2017/02/08 | 560 | 562 | 551 | 555 | 5,000 |
2017/02/07 | 553 | 565 | 551 | 560 | 1,600 |
2017/02/06 | 566 | 567 | 550 | 554 | 5,100 |
2017/02/03 | 566 | 566 | 566 | 566 | 200 |
2017/02/02 | 570 | 570 | 562 | 565 | 1,600 |
2017/02/01 | 567 | 570 | 567 | 569 | 1,300 |
2017/01/31 | 567 | 567 | 567 | 567 | 100 |
2017/01/30 | 563 | 570 | 562 | 569 | 2,100 |
2017/01/27 | 564 | 565 | 562 | 562 | 1,700 |
2017/01/26 | 576 | 576 | 564 | 564 | 1,800 |
2017/01/25 | 566 | 572 | 566 | 570 | 1,900 |
2017/01/24 | 565 | 566 | 565 | 566 | 200 |
2017/01/23 | 566 | 566 | 565 | 565 | 300 |
2017/01/20 | 566 | 567 | 566 | 566 | 600 |
2017/01/19 | 569 | 569 | 566 | 566 | 1,500 |
2017/01/18 | 571 | 580 | 568 | 569 | 5,500 |
2017/01/17 | 570 | 570 | 570 | 570 | 300 |
2017/01/16 | 571 | 584 | 570 | 570 | 4,900 |
2017/01/13 | 574 | 577 | 570 | 571 | 1,700 |
2017/01/12 | 570 | 572 | 570 | 572 | 200 |
2017/01/11 | 559 | 575 | 558 | 567 | 4,900 |
2017/01/10 | 561 | 571 | 561 | 565 | 1,200 |
2017/01/06 | 556 | 578 | 552 | 575 | 5,000 |
2017/01/05 | 563 | 575 | 563 | 563 | 700 |
2017/01/04 | 556 | 573 | 555 | 562 | 4,000 |