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
2026/07/17 882 882 867 867 3,600
2026/07/16 880 885 880 880 4,100
2026/07/15 880 880 870 870 200
2026/07/14 880 880 870 880 400
2026/07/13 870 880 865 866 800
2026/07/10 870 870 870 870 1,900
2026/07/09 866 870 866 870 500
2026/07/08 866 866 866 866 2,200
2026/07/07 860 866 860 866 2,500
2026/07/06 856 856 856 856 100
2026/07/03 860 860 851 851 700
2026/07/02 858 860 858 860 300
2026/07/01 857 857 850 850 400
2026/06/30 866 866 857 857 900
2026/06/29 857 857 856 856 2,200
2026/06/26 863 863 842 842 2,200
2026/06/25 845 866 845 864 500
2026/06/24 845 849 840 843 2,800
2026/06/23 855 855 841 842 3,800
2026/06/22 850 855 848 848 2,800
2026/06/19 847 850 847 850 400
2026/06/16 846 846 846 846 100
2026/06/15 855 867 845 845 2,300
2026/06/12 856 856 855 855 2,300
2026/06/11 855 855 855 855 1,000
2026/06/10 852 855 852 855 200
2026/06/09 851 851 851 851 100
2026/06/08 847 847 846 847 400
2026/06/05 853 860 850 858 1,400
2026/06/04 851 862 851 862 400
2026/06/03 868 868 853 866 400
2026/06/02 855 859 848 859 1,000
2026/06/01 857 857 855 855 800
2026/05/29 875 875 848 857 3,900
2026/05/28 860 871 859 871 2,200
2026/05/27 865 868 861 861 600
2026/05/26 865 879 865 865 900
2026/05/25 855 868 855 865 1,700
2026/05/22 860 861 853 853 600
2026/05/21 859 862 851 860 1,300
2026/05/20 845 860 845 850 1,100
2026/05/19 842 842 842 842 600
2026/05/18 872 872 840 840 2,600
2026/05/15 843 865 843 865 1,500
2026/05/14 834 843 834 843 1,600
2026/05/13 845 849 833 843 3,400
2026/05/12 862 862 854 854 300
2026/05/11 866 866 859 862 800
2026/05/08 859 860 859 859 1,000
2026/05/07 862 865 859 859 400
2026/05/01 869 869 858 858 200
2026/04/30 862 862 856 856 300
2026/04/27 867 879 867 877 3,800
2026/04/24 860 866 856 866 1,200
2026/04/23 859 866 856 858 1,600
2026/04/22 868 868 857 857 1,500
2026/04/20 862 870 862 870 1,200
2026/04/17 863 863 861 862 600
2026/04/16 864 864 864 864 300
2026/04/15 870 870 860 864 2,500
2026/04/14 865 871 865 867 2,200
2026/04/13 878 878 871 871 1,400
2026/04/10 878 878 870 878 600
2026/04/09 872 878 868 872 1,400
2026/04/08 863 872 863 872 1,700
2026/04/07 865 865 863 863 300
2026/04/06 865 865 862 865 1,800
2026/04/03 869 869 864 865 500
2026/04/02 884 884 840 854 7,600
2026/04/01 901 901 900 900 300
2026/03/27 924 930 924 925 600
2026/03/26 949 949 922 922 1,000
2026/03/25 914 931 914 931 700
2026/03/24 916 916 905 905 400
2026/03/23 898 913 898 912 1,400
2026/03/19 888 916 888 913 2,700
2026/03/18 900 918 900 918 600
2026/03/17 900 900 900 900 600
2026/03/16 900 900 899 900 600
2026/03/13 900 902 900 902 1,600
2026/03/11 901 904 896 900 1,800
2026/03/10 895 908 893 903 2,100
2026/03/09 893 893 872 876 1,300
2026/03/06 908 908 901 901 900
2026/03/05 911 912 908 908 2,900
2026/03/04 910 911 900 911 3,300
2026/03/03 934 946 913 913 2,700
2026/03/02 944 944 937 937 1,500
2026/02/27 972 985 940 957 3,800
2026/02/26 960 980 960 970 2,000
2026/02/25 956 960 956 959 900
2026/02/24 970 970 955 955 1,700
2026/02/20 966 968 965 965 2,600
2026/02/19 950 980 950 965 5,600
2026/02/18 940 942 940 942 700
2026/02/17 920 930 920 930 700
2026/02/16 933 934 933 933 800
2026/02/13 909 949 909 933 3,600
2026/02/12 923 925 901 909 6,700
2026/02/10 922 925 907 925 2,000
2026/02/09 913 938 912 922 5,900
2026/02/06 901 943 901 906 11,400
2026/02/05 900 907 900 901 3,200
2026/02/04 900 900 889 889 400
2026/02/03 888 905 888 905 800
2026/02/02 876 885 876 880 800
2026/01/30 875 876 875 876 200
2026/01/29 875 875 875 875 200
2026/01/28 875 875 870 870 2,700
2026/01/27 875 880 875 875 800
2026/01/26 887 887 874 874 1,500
2026/01/23 875 888 875 887 900
2026/01/22 870 881 870 875 1,500
2026/01/21 866 875 866 868 500
2026/01/20 880 880 863 879 1,300
2026/01/19 886 886 862 879 5,500
2026/01/16 884 894 884 886 400
2026/01/15 875 887 875 884 700
2026/01/14 887 890 882 883 1,100
2026/01/13 914 914 876 882 3,800
2026/01/09 911 914 910 914 800
2026/01/08 921 945 911 911 5,000
2026/01/07 901 920 900 913 8,900
2026/01/06 902 913 901 901 2,700
2026/01/05 883 906 881 900 6,900

このページの先頭へ