日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 838 838 822 829 1,500
2020/12/29 830 832 827 827 1,200
2020/12/28 850 857 810 830 5,800
2020/12/25 833 847 829 840 3,400
2020/12/24 842 842 821 840 1,400
2020/12/23 815 830 802 830 5,100
2020/12/22 827 827 802 802 2,200
2020/12/21 822 829 820 829 2,000
2020/12/18 840 850 825 826 5,900
2020/12/17 838 838 808 826 3,700
2020/12/16 826 838 826 838 1,100
2020/12/15 819 827 819 827 700
2020/12/14 845 845 818 834 2,500
2020/12/11 844 844 830 830 500
2020/12/10 818 845 818 844 2,200
2020/12/09 820 833 820 833 1,100
2020/12/08 845 845 821 821 1,900
2020/12/07 832 835 832 833 5,400
2020/12/04 807 816 807 816 900
2020/12/03 806 806 806 806 100
2020/12/02 807 808 806 807 600
2020/12/01 816 851 806 807 6,000
2020/11/30 813 816 813 816 300
2020/11/27 803 805 803 805 600
2020/11/26 819 819 809 809 1,100
2020/11/25 815 825 814 819 1,700
2020/11/24 810 810 810 810 100
2020/11/20 808 810 806 810 400
2020/11/19 810 824 809 810 1,300
2020/11/18 801 811 801 810 2,200
2020/11/17 827 827 816 824 1,400
2020/11/16 814 814 814 814 900
2020/11/13 808 829 808 829 300
2020/11/12 820 834 814 814 1,300
2020/11/11 821 821 818 818 1,500
2020/11/10 830 830 830 830 600
2020/11/09 840 840 815 821 900
2020/11/06 825 835 825 835 300
2020/11/05 820 831 820 828 800
2020/11/04 813 813 808 813 700
2020/11/02 796 813 793 813 800
2020/10/30 807 815 800 807 500
2020/10/29 805 822 805 807 600
2020/10/28 815 830 807 807 1,200
2020/10/27 813 830 813 830 600
2020/10/26 825 826 813 813 900
2020/10/23 805 830 805 825 1,300
2020/10/22 815 815 815 815 400
2020/10/21 815 820 815 815 1,200
2020/10/20 808 827 805 827 1,500
2020/10/19 808 809 805 805 2,700
2020/10/16 840 840 813 823 4,000
2020/10/15 832 870 832 855 4,400
2020/10/14 830 830 830 830 800
2020/10/13 825 838 805 821 1,300
2020/10/12 838 840 838 840 700
2020/10/09 840 840 830 838 600
2020/10/08 830 830 830 830 200
2020/10/07 830 832 830 832 1,200
2020/10/06 830 830 829 829 200
2020/10/05 840 840 830 830 600
2020/10/02 815 830 815 829 1,100
2020/09/30 815 815 815 815 100
2020/09/29 810 818 810 815 400
2020/09/28 810 810 810 810 1,000
2020/09/25 805 815 805 813 800
2020/09/24 810 810 805 805 1,500
2020/09/23 815 815 805 805 3,400
2020/09/18 810 812 805 812 1,500
2020/09/17 805 809 805 809 400
2020/09/16 800 806 796 806 1,900
2020/09/14 809 809 794 808 1,800
2020/09/11 808 808 808 808 100
2020/09/10 795 808 792 808 5,400
2020/09/08 799 805 793 793 1,600
2020/09/07 795 795 794 794 1,800
2020/09/04 794 794 794 794 100
2020/09/03 800 800 799 799 200
2020/09/02 802 802 802 802 100
2020/09/01 805 805 802 802 300
2020/08/31 804 805 804 805 300
2020/08/28 810 819 794 794 2,100
2020/08/27 794 805 790 805 1,700
2020/08/26 796 797 785 794 1,200
2020/08/25 767 781 767 781 200
2020/08/24 784 786 766 766 1,500
2020/08/21 781 784 781 784 1,400
2020/08/20 780 780 778 779 900
2020/08/19 769 769 767 767 400
2020/08/18 755 766 755 766 900
2020/08/17 764 764 754 754 300
2020/08/14 748 750 748 750 400
2020/08/13 759 759 741 750 2,100
2020/08/12 751 764 751 759 300
2020/08/11 751 751 751 751 400
2020/08/07 736 752 736 750 1,300
2020/08/06 736 750 734 734 1,400
2020/08/05 748 748 736 736 600
2020/08/04 748 761 748 748 600
2020/08/03 755 769 736 748 9,600
2020/07/31 836 836 830 830 300
2020/07/30 841 841 838 840 400
2020/07/29 847 847 847 847 100
2020/07/27 857 857 847 847 3,100
2020/07/22 835 850 835 841 1,000
2020/07/21 843 843 837 837 600
2020/07/20 844 844 834 843 500
2020/07/17 843 843 843 843 200
2020/07/16 830 830 830 830 100
2020/07/15 831 831 831 831 200
2020/07/14 839 839 831 831 600
2020/07/13 844 844 844 844 300
2020/07/10 830 830 826 826 1,300
2020/07/09 848 848 830 830 1,800
2020/07/08 836 841 836 841 600
2020/07/07 838 838 831 835 1,100
2020/07/06 835 839 830 838 1,100
2020/07/03 836 877 835 835 5,800
2020/07/02 859 859 836 844 1,700
2020/07/01 861 862 849 849 1,200
2020/06/30 886 886 840 860 3,300
2020/06/29 855 856 853 853 2,200
2020/06/26 867 867 828 839 4,100
2020/06/25 862 869 848 862 1,600
2020/06/24 841 862 841 862 2,500
2020/06/23 858 858 831 841 2,900
2020/06/22 868 868 857 857 900
2020/06/19 864 877 854 876 900
2020/06/18 877 877 852 852 1,300
2020/06/17 842 868 836 862 1,400
2020/06/16 830 876 830 842 5,100
2020/06/15 865 930 829 830 16,600
2020/06/12 850 858 829 853 5,100
2020/06/11 880 880 860 860 1,500
2020/06/10 865 878 865 878 300
2020/06/09 859 880 853 862 5,300
2020/06/08 852 860 852 853 3,100
2020/06/05 854 854 841 841 900
2020/06/04 845 852 840 841 3,700
2020/06/03 830 840 830 839 1,500
2020/06/02 830 832 825 830 2,400
2020/06/01 828 831 828 830 2,000
2020/05/29 831 848 820 826 8,100
2020/05/28 869 893 813 820 31,700
2020/05/27 865 879 865 879 300
2020/05/26 893 893 873 880 1,100
2020/05/25 870 881 865 876 2,100
2020/05/22 845 865 845 865 1,300
2020/05/21 871 871 841 845 2,700
2020/05/20 845 871 845 871 1,700
2020/05/19 861 881 856 875 2,100
2020/05/18 874 874 827 861 7,400
2020/05/15 923 930 899 919 5,000
2020/05/14 921 921 920 921 900
2020/05/13 918 920 888 920 2,400
2020/05/12 919 920 915 915 500
2020/05/11 921 921 912 912 700
2020/05/08 926 929 917 917 1,100
2020/05/07 935 936 927 935 800
2020/05/01 923 930 913 915 1,700
2020/04/30 902 938 872 923 5,100
2020/04/28 902 902 902 902 100
2020/04/27 884 915 884 914 3,800
2020/04/24 873 902 873 884 1,200
2020/04/23 903 903 903 903 100
2020/04/22 887 887 882 886 900
2020/04/21 930 930 884 910 900
2020/04/20 940 940 930 930 3,200
2020/04/17 924 930 904 925 2,800
2020/04/16 880 944 880 925 2,900
2020/04/15 880 890 880 890 1,200
2020/04/14 862 880 862 880 3,500
2020/04/13 876 877 876 877 300
2020/04/10 878 881 878 881 200
2020/04/09 900 910 890 910 400
2020/04/08 922 922 922 922 300
2020/04/07 894 900 875 878 1,200
2020/04/06 874 883 868 872 3,000
2020/04/03 884 900 884 889 3,500
2020/04/02 900 900 870 885 300
2020/04/01 890 945 890 915 2,000
2020/03/31 899 899 885 890 1,200
2020/03/30 880 900 877 900 5,400
2020/03/27 877 900 877 900 1,800
2020/03/26 880 880 877 877 900
2020/03/25 850 865 832 865 5,100
2020/03/24 819 847 815 832 2,900
2020/03/23 846 865 801 810 6,300
2020/03/19 890 890 876 876 400
2020/03/18 899 900 876 876 1,500
2020/03/17 889 899 875 899 1,100
2020/03/16 878 920 863 885 1,200
2020/03/13 868 883 826 878 10,200
2020/03/12 901 901 875 898 4,000
2020/03/11 893 916 893 916 2,500
2020/03/10 840 909 840 908 6,100
2020/03/09 869 900 869 882 8,500
2020/03/06 915 915 875 914 13,300
2020/03/05 900 918 900 918 1,500
2020/03/04 901 909 893 899 4,400
2020/03/03 907 934 900 901 6,500
2020/03/02 895 934 891 911 10,200
2020/02/28 882 910 866 910 23,900
2020/02/27 907 912 894 912 14,900
2020/02/26 917 935 902 907 6,900
2020/02/25 904 959 902 902 18,800
2020/02/21 959 959 947 949 3,000
2020/02/20 972 972 951 953 2,900
2020/02/19 942 965 942 957 2,300
2020/02/18 983 1,003 932 952 10,900
2020/02/17 994 1,027 980 983 11,400
2020/02/14 1,013 1,041 990 993 9,900
2020/02/13 1,045 1,054 1,011 1,011 5,400
2020/02/12 1,041 1,041 1,026 1,026 2,900
2020/02/10 1,053 1,053 1,005 1,039 12,300
2020/02/07 1,065 1,088 1,050 1,052 11,100
2020/02/06 1,187 1,197 1,033 1,043 80,400
2020/02/05 1,129 1,129 1,096 1,129 26,000
2020/02/04 971 1,014 932 979 17,200
2020/02/03 1,000 1,000 956 981 15,000
2020/01/31 1,087 1,100 1,004 1,007 28,100
2020/01/30 975 1,125 966 1,087 118,700
2020/01/29 979 1,092 960 975 59,200
2020/01/28 1,104 1,108 940 951 69,100
2020/01/27 996 1,131 986 1,044 97,900
2020/01/24 986 986 972 981 2,200
2020/01/23 1,007 1,021 971 971 10,300
2020/01/22 971 987 968 987 13,000
2020/01/21 977 977 967 974 1,700
2020/01/20 982 984 967 967 3,800
2020/01/17 983 983 965 982 4,500
2020/01/16 976 989 964 983 2,000
2020/01/15 987 987 961 962 4,400
2020/01/14 985 993 968 979 3,800
2020/01/10 994 998 984 984 3,400
2020/01/09 999 999 984 984 3,900
2020/01/08 991 996 966 984 4,200
2020/01/07 1,000 1,002 984 994 7,800
2020/01/06 970 1,000 968 999 4,900

このページの先頭へ