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 |
|---|---|---|---|---|---|
| 2024/12/30 | 835 | 838 | 830 | 834 | 2,600 |
| 2024/12/27 | 847 | 852 | 822 | 838 | 10,300 |
| 2024/12/26 | 855 | 862 | 855 | 862 | 4,500 |
| 2024/12/25 | 854 | 863 | 854 | 863 | 1,300 |
| 2024/12/24 | 861 | 861 | 841 | 855 | 1,600 |
| 2024/12/23 | 855 | 862 | 854 | 861 | 1,200 |
| 2024/12/20 | 855 | 855 | 850 | 850 | 300 |
| 2024/12/19 | 844 | 850 | 844 | 850 | 1,200 |
| 2024/12/18 | 854 | 855 | 847 | 847 | 700 |
| 2024/12/17 | 855 | 855 | 852 | 853 | 500 |
| 2024/12/16 | 861 | 861 | 849 | 856 | 900 |
| 2024/12/13 | 861 | 861 | 861 | 861 | 500 |
| 2024/12/12 | 863 | 863 | 861 | 861 | 800 |
| 2024/12/11 | 860 | 864 | 859 | 859 | 1,600 |
| 2024/12/10 | 850 | 860 | 850 | 857 | 900 |
| 2024/12/09 | 853 | 854 | 853 | 854 | 2,300 |
| 2024/12/06 | 849 | 850 | 844 | 850 | 500 |
| 2024/12/05 | 842 | 850 | 839 | 846 | 4,600 |
| 2024/12/04 | 849 | 850 | 848 | 850 | 1,300 |
| 2024/12/03 | 843 | 849 | 843 | 849 | 1,500 |
| 2024/12/02 | 848 | 848 | 843 | 843 | 1,100 |
| 2024/11/29 | 857 | 857 | 843 | 850 | 2,600 |
| 2024/11/28 | 853 | 856 | 850 | 856 | 1,600 |
| 2024/11/26 | 867 | 874 | 837 | 850 | 7,300 |
| 2024/11/25 | 858 | 860 | 858 | 860 | 400 |
| 2024/11/22 | 851 | 853 | 851 | 853 | 2,000 |
| 2024/11/21 | 846 | 851 | 846 | 851 | 700 |
| 2024/11/20 | 837 | 846 | 837 | 846 | 500 |
| 2024/11/19 | 834 | 837 | 834 | 837 | 1,300 |
| 2024/11/18 | 836 | 837 | 833 | 833 | 1,700 |
| 2024/11/15 | 845 | 845 | 845 | 845 | 300 |
| 2024/11/14 | 853 | 853 | 845 | 850 | 900 |
| 2024/11/13 | 848 | 853 | 847 | 851 | 700 |
| 2024/11/12 | 857 | 857 | 847 | 848 | 300 |
| 2024/11/11 | 857 | 858 | 841 | 858 | 1,300 |
| 2024/11/08 | 849 | 857 | 845 | 857 | 1,500 |
| 2024/11/07 | 850 | 858 | 846 | 857 | 2,000 |
| 2024/11/06 | 854 | 855 | 850 | 850 | 1,400 |
| 2024/11/05 | 852 | 854 | 852 | 854 | 1,200 |
| 2024/11/01 | 864 | 867 | 855 | 855 | 2,300 |
| 2024/10/31 | 881 | 881 | 864 | 864 | 800 |
| 2024/10/30 | 866 | 888 | 866 | 888 | 1,000 |
| 2024/10/29 | 864 | 877 | 864 | 866 | 1,000 |
| 2024/10/28 | 872 | 873 | 864 | 864 | 800 |
| 2024/10/25 | 870 | 873 | 863 | 873 | 1,200 |
| 2024/10/24 | 872 | 872 | 870 | 870 | 300 |
| 2024/10/23 | 872 | 872 | 872 | 872 | 300 |
| 2024/10/21 | 879 | 879 | 872 | 872 | 500 |
| 2024/10/18 | 879 | 879 | 872 | 874 | 1,100 |
| 2024/10/17 | 879 | 879 | 879 | 879 | 100 |
| 2024/10/16 | 874 | 879 | 874 | 879 | 200 |
| 2024/10/15 | 872 | 874 | 872 | 874 | 1,900 |
| 2024/10/11 | 874 | 875 | 869 | 869 | 1,000 |
| 2024/10/10 | 882 | 882 | 875 | 875 | 300 |
| 2024/10/09 | 881 | 881 | 881 | 881 | 200 |
| 2024/10/08 | 879 | 881 | 879 | 881 | 200 |
| 2024/10/07 | 881 | 883 | 881 | 882 | 500 |
| 2024/10/04 | 877 | 879 | 877 | 879 | 500 |
| 2024/10/03 | 886 | 886 | 873 | 879 | 700 |
| 2024/10/02 | 888 | 888 | 878 | 878 | 400 |
| 2024/10/01 | 888 | 888 | 880 | 888 | 1,100 |
| 2024/09/30 | 890 | 890 | 875 | 881 | 300 |
| 2024/09/27 | 872 | 900 | 872 | 900 | 1,600 |
| 2024/09/26 | 903 | 909 | 899 | 899 | 1,500 |
| 2024/09/25 | 897 | 905 | 897 | 900 | 2,000 |
| 2024/09/24 | 906 | 906 | 891 | 895 | 900 |
| 2024/09/20 | 889 | 906 | 889 | 906 | 2,400 |
| 2024/09/19 | 895 | 895 | 888 | 888 | 400 |
| 2024/09/18 | 890 | 890 | 890 | 890 | 100 |
| 2024/09/17 | 894 | 894 | 894 | 894 | 300 |
| 2024/09/13 | 890 | 905 | 886 | 895 | 1,500 |
| 2024/09/12 | 896 | 896 | 896 | 896 | 100 |
| 2024/09/11 | 895 | 895 | 895 | 895 | 300 |
| 2024/09/09 | 893 | 908 | 893 | 897 | 2,000 |
| 2024/09/06 | 916 | 916 | 903 | 903 | 300 |
| 2024/09/05 | 905 | 905 | 902 | 902 | 800 |
| 2024/09/04 | 910 | 910 | 897 | 897 | 1,200 |
| 2024/09/03 | 913 | 913 | 909 | 910 | 900 |
| 2024/09/02 | 902 | 902 | 901 | 902 | 300 |
| 2024/08/30 | 897 | 897 | 897 | 897 | 100 |
| 2024/08/29 | 896 | 896 | 896 | 896 | 100 |
| 2024/08/28 | 903 | 903 | 900 | 900 | 800 |
| 2024/08/27 | 902 | 902 | 902 | 902 | 200 |
| 2024/08/26 | 920 | 925 | 909 | 909 | 4,100 |
| 2024/08/23 | 900 | 905 | 900 | 905 | 700 |
| 2024/08/22 | 877 | 889 | 877 | 888 | 600 |
| 2024/08/21 | 878 | 878 | 867 | 873 | 500 |
| 2024/08/20 | 882 | 882 | 871 | 872 | 800 |
| 2024/08/19 | 880 | 880 | 867 | 867 | 700 |
| 2024/08/16 | 888 | 888 | 873 | 880 | 1,300 |
| 2024/08/15 | 889 | 889 | 884 | 888 | 800 |
| 2024/08/14 | 879 | 881 | 863 | 863 | 1,900 |
| 2024/08/13 | 861 | 878 | 861 | 878 | 400 |
| 2024/08/09 | 858 | 863 | 858 | 860 | 1,000 |
| 2024/08/08 | 856 | 856 | 848 | 848 | 1,400 |
| 2024/08/07 | 843 | 845 | 828 | 841 | 2,700 |
| 2024/08/06 | 810 | 850 | 799 | 845 | 2,500 |
| 2024/08/05 | 891 | 891 | 840 | 840 | 4,700 |
| 2024/08/02 | 900 | 900 | 891 | 894 | 1,600 |
| 2024/08/01 | 921 | 921 | 910 | 915 | 1,100 |
| 2024/07/31 | 913 | 941 | 911 | 921 | 3,000 |
| 2024/07/30 | 924 | 927 | 912 | 927 | 2,500 |
| 2024/07/26 | 924 | 924 | 923 | 924 | 7,500 |
| 2024/07/25 | 921 | 924 | 919 | 924 | 2,700 |
| 2024/07/24 | 927 | 933 | 921 | 921 | 1,700 |
| 2024/07/23 | 927 | 927 | 927 | 927 | 100 |
| 2024/07/22 | 931 | 931 | 927 | 927 | 1,300 |
| 2024/07/19 | 941 | 941 | 933 | 933 | 700 |
| 2024/07/18 | 946 | 946 | 942 | 942 | 700 |
| 2024/07/17 | 941 | 953 | 941 | 945 | 1,100 |
| 2024/07/16 | 943 | 945 | 941 | 945 | 1,100 |
| 2024/07/12 | 943 | 943 | 943 | 943 | 200 |
| 2024/07/11 | 942 | 942 | 942 | 942 | 200 |
| 2024/07/10 | 941 | 941 | 940 | 940 | 400 |
| 2024/07/09 | 943 | 943 | 943 | 943 | 700 |
| 2024/07/08 | 949 | 949 | 943 | 943 | 400 |
| 2024/07/05 | 949 | 949 | 942 | 942 | 800 |
| 2024/07/04 | 947 | 947 | 943 | 943 | 300 |
| 2024/07/03 | 944 | 946 | 944 | 946 | 1,600 |
| 2024/07/02 | 944 | 949 | 943 | 949 | 700 |
| 2024/07/01 | 958 | 958 | 944 | 944 | 2,600 |
| 2024/06/28 | 946 | 953 | 946 | 953 | 200 |
| 2024/06/27 | 941 | 956 | 941 | 945 | 500 |
| 2024/06/26 | 942 | 950 | 941 | 941 | 800 |
| 2024/06/25 | 940 | 950 | 938 | 950 | 1,300 |
| 2024/06/24 | 940 | 940 | 940 | 940 | 600 |
| 2024/06/21 | 943 | 945 | 940 | 940 | 1,100 |
| 2024/06/19 | 928 | 951 | 928 | 947 | 1,600 |
| 2024/06/18 | 926 | 926 | 926 | 926 | 200 |
| 2024/06/17 | 939 | 939 | 933 | 934 | 400 |
| 2024/06/14 | 920 | 926 | 920 | 926 | 400 |
| 2024/06/13 | 945 | 945 | 920 | 922 | 2,500 |
| 2024/06/12 | 945 | 945 | 945 | 945 | 100 |
| 2024/06/11 | 945 | 945 | 945 | 945 | 100 |
| 2024/06/10 | 930 | 947 | 930 | 947 | 800 |
| 2024/06/06 | 960 | 960 | 940 | 942 | 1,400 |
| 2024/06/05 | 957 | 957 | 957 | 957 | 100 |
| 2024/06/04 | 950 | 950 | 949 | 949 | 500 |
| 2024/06/03 | 939 | 950 | 939 | 950 | 1,700 |
| 2024/05/30 | 935 | 939 | 934 | 939 | 1,000 |
| 2024/05/29 | 933 | 937 | 932 | 935 | 600 |
| 2024/05/28 | 943 | 943 | 937 | 937 | 900 |
| 2024/05/27 | 943 | 943 | 943 | 943 | 600 |
| 2024/05/24 | 934 | 943 | 934 | 943 | 1,500 |
| 2024/05/23 | 925 | 933 | 925 | 930 | 1,700 |
| 2024/05/22 | 934 | 940 | 929 | 929 | 1,900 |
| 2024/05/21 | 930 | 930 | 930 | 930 | 2,100 |
| 2024/05/20 | 935 | 935 | 915 | 929 | 900 |
| 2024/05/17 | 920 | 936 | 920 | 936 | 2,200 |
| 2024/05/16 | 931 | 931 | 920 | 920 | 1,400 |
| 2024/05/15 | 938 | 945 | 938 | 940 | 400 |
| 2024/05/14 | 928 | 944 | 928 | 938 | 1,100 |
| 2024/05/13 | 940 | 943 | 930 | 930 | 2,300 |
| 2024/05/10 | 928 | 931 | 928 | 931 | 800 |
| 2024/05/09 | 923 | 929 | 923 | 925 | 1,200 |
| 2024/05/08 | 922 | 929 | 922 | 924 | 600 |
| 2024/05/07 | 922 | 922 | 921 | 922 | 1,200 |
| 2024/05/02 | 934 | 934 | 921 | 921 | 500 |
| 2024/05/01 | 940 | 940 | 934 | 934 | 400 |
| 2024/04/30 | 918 | 940 | 918 | 934 | 1,800 |
| 2024/04/26 | 915 | 919 | 915 | 918 | 1,200 |
| 2024/04/25 | 914 | 915 | 910 | 915 | 1,600 |
| 2024/04/24 | 911 | 915 | 911 | 915 | 800 |
| 2024/04/22 | 905 | 917 | 905 | 915 | 1,300 |
| 2024/04/19 | 903 | 904 | 900 | 904 | 1,100 |
| 2024/04/18 | 909 | 910 | 909 | 910 | 600 |
| 2024/04/17 | 907 | 910 | 903 | 903 | 900 |
| 2024/04/16 | 903 | 909 | 903 | 903 | 500 |
| 2024/04/15 | 906 | 907 | 906 | 907 | 400 |
| 2024/04/12 | 903 | 908 | 903 | 906 | 400 |
| 2024/04/11 | 908 | 913 | 900 | 905 | 3,400 |
| 2024/04/10 | 910 | 914 | 910 | 910 | 300 |
| 2024/04/09 | 916 | 916 | 903 | 913 | 2,500 |
| 2024/04/05 | 900 | 910 | 900 | 910 | 3,700 |
| 2024/04/04 | 908 | 919 | 908 | 919 | 600 |
| 2024/04/03 | 908 | 909 | 908 | 908 | 1,000 |
| 2024/04/02 | 941 | 941 | 908 | 910 | 2,900 |
| 2024/04/01 | 931 | 950 | 930 | 941 | 1,800 |
| 2024/03/29 | 930 | 930 | 930 | 930 | 200 |
| 2024/03/28 | 925 | 928 | 925 | 928 | 200 |
| 2024/03/27 | 955 | 955 | 932 | 932 | 1,700 |
| 2024/03/26 | 936 | 950 | 925 | 940 | 7,200 |
| 2024/03/25 | 940 | 940 | 925 | 936 | 4,200 |
| 2024/03/22 | 928 | 935 | 925 | 935 | 1,300 |
| 2024/03/21 | 935 | 935 | 926 | 926 | 1,500 |
| 2024/03/19 | 921 | 938 | 921 | 932 | 3,000 |
| 2024/03/18 | 909 | 927 | 909 | 924 | 1,500 |
| 2024/03/15 | 910 | 915 | 909 | 910 | 600 |
| 2024/03/14 | 921 | 921 | 908 | 914 | 1,500 |
| 2024/03/13 | 938 | 938 | 925 | 925 | 2,300 |
| 2024/03/12 | 910 | 944 | 910 | 943 | 1,800 |
| 2024/03/11 | 915 | 915 | 910 | 910 | 500 |
| 2024/03/08 | 913 | 917 | 913 | 917 | 700 |
| 2024/03/07 | 919 | 919 | 913 | 913 | 700 |
| 2024/03/06 | 927 | 933 | 912 | 918 | 1,600 |
| 2024/03/05 | 936 | 936 | 912 | 912 | 3,500 |
| 2024/03/04 | 926 | 930 | 913 | 913 | 3,200 |
| 2024/03/01 | 935 | 935 | 920 | 926 | 2,900 |
| 2024/02/29 | 937 | 950 | 931 | 935 | 2,600 |
| 2024/02/28 | 911 | 930 | 911 | 930 | 2,700 |
| 2024/02/27 | 908 | 917 | 905 | 917 | 3,000 |
| 2024/02/26 | 895 | 910 | 895 | 908 | 3,500 |
| 2024/02/22 | 887 | 891 | 885 | 891 | 1,700 |
| 2024/02/21 | 883 | 886 | 883 | 884 | 1,800 |
| 2024/02/20 | 880 | 885 | 880 | 882 | 1,600 |
| 2024/02/19 | 879 | 883 | 879 | 882 | 1,000 |
| 2024/02/16 | 873 | 880 | 861 | 879 | 2,800 |
| 2024/02/15 | 876 | 876 | 875 | 875 | 3,400 |
| 2024/02/14 | 880 | 880 | 875 | 878 | 2,600 |
| 2024/02/13 | 880 | 883 | 877 | 877 | 3,500 |
| 2024/02/09 | 882 | 887 | 880 | 887 | 1,400 |
| 2024/02/08 | 878 | 882 | 865 | 877 | 5,300 |
| 2024/02/07 | 880 | 890 | 876 | 888 | 7,500 |
| 2024/02/06 | 899 | 902 | 888 | 888 | 1,500 |
| 2024/02/05 | 881 | 990 | 875 | 912 | 20,400 |
| 2024/02/02 | 917 | 917 | 883 | 892 | 3,700 |
| 2024/02/01 | 887 | 912 | 887 | 912 | 2,000 |
| 2024/01/31 | 890 | 892 | 889 | 892 | 2,300 |
| 2024/01/30 | 884 | 892 | 884 | 890 | 1,800 |
| 2024/01/29 | 894 | 894 | 884 | 884 | 1,600 |
| 2024/01/26 | 888 | 894 | 883 | 883 | 3,800 |
| 2024/01/25 | 883 | 888 | 880 | 888 | 1,300 |
| 2024/01/24 | 876 | 880 | 874 | 874 | 1,700 |
| 2024/01/23 | 878 | 881 | 875 | 877 | 700 |
| 2024/01/22 | 883 | 883 | 870 | 877 | 7,700 |
| 2024/01/19 | 889 | 889 | 884 | 888 | 1,300 |
| 2024/01/18 | 889 | 889 | 887 | 887 | 400 |
| 2024/01/17 | 888 | 889 | 881 | 889 | 1,100 |
| 2024/01/16 | 882 | 888 | 882 | 888 | 500 |
| 2024/01/15 | 887 | 896 | 883 | 883 | 500 |
| 2024/01/12 | 883 | 899 | 880 | 883 | 1,500 |
| 2024/01/11 | 885 | 892 | 880 | 888 | 2,700 |
| 2024/01/10 | 885 | 890 | 873 | 885 | 1,800 |
| 2024/01/09 | 882 | 885 | 878 | 885 | 1,800 |
| 2024/01/05 | 874 | 889 | 872 | 874 | 1,500 |
| 2024/01/04 | 869 | 873 | 862 | 872 | 1,600 |