カーメイト
7297スタンダード/輸送用機器/CAR MATE MFG. CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 900.0 | 902.0 | 900.0 | 902.0 | +2.0 | +0.22% | 1,600 |
| 2026-03-12 | 900.0 | 900.0 | 900.0 | 900.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 901.0 | 904.0 | 896.0 | 900.0 | -3.0 | -0.33% | 1,800 |
| 2026-03-10 | 895.0 | 908.0 | 893.0 | 903.0 | +27.0 | +3.08% | 2,100 |
| 2026-03-09 | 893.0 | 893.0 | 872.0 | 876.0 | -25.0 | -2.77% | 1,300 |
| 2026-03-06 | 908.0 | 908.0 | 901.0 | 901.0 | -7.0 | -0.77% | 900 |
| 2026-03-05 | 911.0 | 912.0 | 908.0 | 908.0 | -3.0 | -0.33% | 2,900 |
| 2026-03-04 | 910.0 | 911.0 | 900.0 | 911.0 | -2.0 | -0.22% | 3,300 |
| 2026-03-03 | 934.0 | 946.0 | 913.0 | 913.0 | -24.0 | -2.56% | 2,700 |
| 2026-03-02 | 944.0 | 944.0 | 937.0 | 937.0 | -20.0 | -2.09% | 1,500 |
| 2026-02-27 | 972.0 | 985.0 | 940.0 | 957.0 | -13.0 | -1.34% | 3,800 |
| 2026-02-26 | 960.0 | 980.0 | 960.0 | 970.0 | +11.0 | +1.15% | 2,000 |
| 2026-02-25 | 956.0 | 960.0 | 956.0 | 959.0 | +4.0 | +0.42% | 900 |
| 2026-02-24 | 970.0 | 970.0 | 955.0 | 955.0 | -10.0 | -1.04% | 1,700 |
| 2026-02-20 | 966.0 | 968.0 | 965.0 | 965.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-19 | 950.0 | 980.0 | 950.0 | 965.0 | +23.0 | +2.44% | 5,600 |
| 2026-02-18 | 940.0 | 942.0 | 940.0 | 942.0 | +12.0 | +1.29% | 700 |
| 2026-02-17 | 920.0 | 930.0 | 920.0 | 930.0 | -3.0 | -0.32% | 700 |
| 2026-02-16 | 933.0 | 934.0 | 933.0 | 933.0 | 0.0 | 0.00% | 800 |
| 2026-02-13 | 909.0 | 949.0 | 909.0 | 933.0 | +24.0 | +2.64% | 3,600 |
| 2026-02-12 | 923.0 | 925.0 | 901.0 | 909.0 | -16.0 | -1.73% | 6,700 |
| 2026-02-10 | 922.0 | 925.0 | 907.0 | 925.0 | +3.0 | +0.33% | 2,000 |
| 2026-02-09 | 913.0 | 938.0 | 912.0 | 922.0 | +16.0 | +1.77% | 5,900 |
| 2026-02-06 | 901.0 | 943.0 | 901.0 | 906.0 | +5.0 | +0.55% | 11,400 |
| 2026-02-05 | 900.0 | 907.0 | 900.0 | 901.0 | +12.0 | +1.35% | 3,200 |
| 2026-02-04 | 900.0 | 900.0 | 889.0 | 889.0 | -16.0 | -1.77% | 400 |
| 2026-02-03 | 888.0 | 905.0 | 888.0 | 905.0 | +25.0 | +2.84% | 800 |
| 2026-02-02 | 876.0 | 885.0 | 876.0 | 880.0 | +4.0 | +0.46% | 800 |
| 2026-01-30 | 875.0 | 876.0 | 875.0 | 876.0 | +1.0 | +0.11% | 200 |
| 2026-01-29 | 875.0 | 875.0 | 875.0 | 875.0 | +5.0 | +0.57% | 200 |
| 2026-01-28 | 875.0 | 875.0 | 870.0 | 870.0 | -5.0 | -0.57% | 2,700 |
| 2026-01-27 | 875.0 | 880.0 | 875.0 | 875.0 | +1.0 | +0.11% | 800 |
| 2026-01-26 | 887.0 | 887.0 | 874.0 | 874.0 | -13.0 | -1.47% | 1,500 |
| 2026-01-23 | 875.0 | 888.0 | 875.0 | 887.0 | +12.0 | +1.37% | 900 |
| 2026-01-22 | 870.0 | 881.0 | 870.0 | 875.0 | +7.0 | +0.81% | 1,500 |
| 2026-01-21 | 866.0 | 875.0 | 866.0 | 868.0 | -11.0 | -1.25% | 500 |
| 2026-01-20 | 880.0 | 880.0 | 863.0 | 879.0 | 0.0 | 0.00% | 1,300 |
| 2026-01-19 | 886.0 | 886.0 | 862.0 | 879.0 | -7.0 | -0.79% | 5,500 |
| 2026-01-16 | 884.0 | 894.0 | 884.0 | 886.0 | +2.0 | +0.23% | 400 |
| 2026-01-15 | 875.0 | 887.0 | 875.0 | 884.0 | +1.0 | +0.11% | 700 |
| 2026-01-14 | 887.0 | 890.0 | 882.0 | 883.0 | +1.0 | +0.11% | 1,100 |
| 2026-01-13 | 914.0 | 914.0 | 876.0 | 882.0 | -32.0 | -3.50% | 3,800 |
| 2026-01-09 | 911.0 | 914.0 | 910.0 | 914.0 | +3.0 | +0.33% | 800 |
| 2026-01-08 | 921.0 | 945.0 | 911.0 | 911.0 | -2.0 | -0.22% | 5,000 |
| 2026-01-07 | 901.0 | 920.0 | 900.0 | 913.0 | +12.0 | +1.33% | 8,900 |
| 2026-01-06 | 902.0 | 913.0 | 901.0 | 901.0 | +1.0 | +0.11% | 2,700 |
| 2026-01-05 | 883.0 | 906.0 | 881.0 | 900.0 | +17.0 | +1.93% | 6,900 |
| 2025-12-30 | 889.0 | 890.0 | 883.0 | 883.0 | -6.0 | -0.67% | 1,800 |
| 2025-12-29 | 901.0 | 901.0 | 889.0 | 889.0 | +3.0 | +0.34% | 2,700 |
| 2025-12-26 | 900.0 | 900.0 | 886.0 | 886.0 | +3.0 | +0.34% | 5,300 |
| 2025-12-25 | 880.0 | 898.0 | 879.0 | 883.0 | +4.0 | +0.46% | 1,900 |
| 2025-12-24 | 877.0 | 886.0 | 877.0 | 879.0 | +7.0 | +0.80% | 1,600 |
| 2025-12-23 | 873.0 | 880.0 | 872.0 | 872.0 | -8.0 | -0.91% | 900 |
| 2025-12-22 | 880.0 | 880.0 | 880.0 | 880.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 863.0 | 880.0 | 863.0 | 880.0 | +10.0 | +1.15% | 1,400 |
| 2025-12-18 | 868.0 | 870.0 | 861.0 | 870.0 | +5.0 | +0.58% | 1,800 |
| 2025-12-17 | 866.0 | 866.0 | 861.0 | 865.0 | +4.0 | +0.46% | 1,000 |
| 2025-12-16 | 860.0 | 862.0 | 857.0 | 861.0 | +2.0 | +0.23% | 1,800 |
| 2025-12-15 | 861.0 | 861.0 | 859.0 | 859.0 | -2.0 | -0.23% | 1,200 |
| 2025-12-12 | 849.0 | 861.0 | 849.0 | 861.0 | +13.0 | +1.53% | 1,100 |
| 2025-12-11 | 849.0 | 854.0 | 845.0 | 848.0 | -1.0 | -0.12% | 1,800 |
| 2025-12-10 | 848.0 | 856.0 | 848.0 | 849.0 | +5.0 | +0.59% | 2,800 |
| 2025-12-09 | 846.0 | 846.0 | 839.0 | 844.0 | -2.0 | -0.24% | 300 |
| 2025-12-08 | 848.0 | 848.0 | 843.0 | 846.0 | +14.0 | +1.68% | 3,100 |
| 2025-12-05 | 833.0 | 833.0 | 831.0 | 832.0 | -2.0 | -0.24% | 600 |
| 2025-12-04 | 831.0 | 846.0 | 831.0 | 834.0 | +5.0 | +0.60% | 4,200 |
| 2025-12-03 | 834.0 | 835.0 | 823.0 | 829.0 | -3.0 | -0.36% | 3,100 |
| 2025-12-02 | 836.0 | 836.0 | 832.0 | 832.0 | +3.0 | +0.36% | 1,900 |
| 2025-12-01 | 829.0 | 829.0 | 819.0 | 829.0 | +10.0 | +1.22% | 3,200 |
| 2025-11-28 | 831.0 | 831.0 | 800.0 | 819.0 | -10.0 | -1.21% | 12,000 |
| 2025-11-27 | 834.0 | 835.0 | 829.0 | 829.0 | -5.0 | -0.60% | 900 |
| 2025-11-26 | 835.0 | 838.0 | 834.0 | 834.0 | -7.0 | -0.83% | 1,500 |
| 2025-11-25 | 830.0 | 841.0 | 826.0 | 841.0 | +11.0 | +1.33% | 2,200 |
| 2025-11-21 | 832.0 | 832.0 | 830.0 | 830.0 | -2.0 | -0.24% | 1,000 |
| 2025-11-20 | 835.0 | 840.0 | 828.0 | 832.0 | +1.0 | +0.12% | 3,900 |
| 2025-11-19 | 831.0 | 831.0 | 831.0 | 831.0 | 0.0 | 0.00% | 600 |
| 2025-11-18 | 835.0 | 835.0 | 831.0 | 831.0 | -10.0 | -1.19% | 1,500 |
| 2025-11-17 | 837.0 | 841.0 | 837.0 | 841.0 | -3.0 | -0.36% | 1,600 |
| 2025-11-14 | 842.0 | 844.0 | 836.0 | 844.0 | +2.0 | +0.24% | 1,300 |
| 2025-11-13 | 852.0 | 852.0 | 838.0 | 842.0 | -10.0 | -1.17% | 9,800 |
| 2025-11-12 | 855.0 | 855.0 | 850.0 | 852.0 | -9.0 | -1.05% | 1,800 |
| 2025-11-11 | 855.0 | 861.0 | 855.0 | 861.0 | +3.0 | +0.35% | 700 |
| 2025-11-10 | 857.0 | 860.0 | 857.0 | 858.0 | +2.0 | +0.23% | 1,200 |
| 2025-11-07 | 870.0 | 870.0 | 856.0 | 856.0 | 0.0 | 0.00% | 600 |
| 2025-11-06 | 856.0 | 856.0 | 856.0 | 856.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 856.0 | 856.0 | 856.0 | 856.0 | -3.0 | -0.35% | 300 |
| 2025-11-04 | 866.0 | 875.0 | 855.0 | 859.0 | -20.0 | -2.28% | 3,200 |
| 2025-10-31 | 860.0 | 879.0 | 856.0 | 879.0 | +23.0 | +2.69% | 1,600 |
| 2025-10-30 | 856.0 | 856.0 | 855.0 | 856.0 | -9.0 | -1.04% | 2,400 |
| 2025-10-29 | 870.0 | 870.0 | 865.0 | 865.0 | -14.0 | -1.59% | 700 |
| 2025-10-28 | 879.0 | 879.0 | 879.0 | 879.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 877.0 | 879.0 | 869.0 | 879.0 | +6.0 | +0.69% | 1,500 |
| 2025-10-24 | 859.0 | 873.0 | 859.0 | 873.0 | +14.0 | +1.63% | 900 |
| 2025-10-23 | 850.0 | 859.0 | 850.0 | 859.0 | -4.0 | -0.46% | 3,900 |
| 2025-10-22 | 872.0 | 872.0 | 863.0 | 863.0 | -4.0 | -0.46% | 200 |
| 2025-10-21 | 871.0 | 871.0 | 867.0 | 867.0 | -1.0 | -0.12% | 1,900 |
| 2025-10-20 | 868.0 | 868.0 | 868.0 | 868.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 868.0 | 868.0 | 868.0 | 868.0 | 0.0 | 0.00% | 300 |
| 2025-10-16 | 868.0 | 868.0 | 868.0 | 868.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 860.0 | 868.0 | 860.0 | 868.0 | +8.0 | +0.93% | 400 |
| 2025-10-14 | 856.0 | 860.0 | 855.0 | 860.0 | +4.0 | +0.47% | 1,300 |
| 2025-10-10 | 856.0 | 860.0 | 856.0 | 856.0 | +2.0 | +0.23% | 500 |
| 2025-10-09 | 849.0 | 855.0 | 849.0 | 854.0 | +3.0 | +0.35% | 500 |
| 2025-10-08 | 851.0 | 851.0 | 851.0 | 851.0 | -2.0 | -0.23% | 100 |
| 2025-10-07 | 856.0 | 856.0 | 853.0 | 853.0 | -3.0 | -0.35% | 400 |
| 2025-10-06 | 853.0 | 856.0 | 853.0 | 856.0 | +2.0 | +0.23% | 400 |
| 2025-10-03 | 846.0 | 865.0 | 846.0 | 854.0 | +4.0 | +0.47% | 600 |
| 2025-10-02 | 844.0 | 850.0 | 844.0 | 850.0 | +7.0 | +0.83% | 2,300 |
| 2025-10-01 | 865.0 | 865.0 | 843.0 | 843.0 | -24.0 | -2.77% | 4,400 |
| 2025-09-30 | 867.0 | 867.0 | 867.0 | 867.0 | -4.0 | -0.46% | 100 |
| 2025-09-29 | 884.0 | 884.0 | 871.0 | 871.0 | -17.0 | -1.91% | 1,100 |
| 2025-09-26 | 880.0 | 888.0 | 874.0 | 888.0 | +8.0 | +0.91% | 8,900 |
| 2025-09-25 | 867.0 | 882.0 | 862.0 | 880.0 | +23.0 | +2.68% | 8,000 |
| 2025-09-24 | 850.0 | 864.0 | 847.0 | 857.0 | +10.0 | +1.18% | 3,600 |
| 2025-09-22 | 854.0 | 859.0 | 846.0 | 847.0 | -8.0 | -0.94% | 7,500 |
| 2025-09-19 | 855.0 | 858.0 | 852.0 | 855.0 | -5.0 | -0.58% | 1,500 |
| 2025-09-18 | 853.0 | 860.0 | 850.0 | 860.0 | +7.0 | +0.82% | 13,000 |
| 2025-09-17 | 856.0 | 859.0 | 853.0 | 853.0 | -3.0 | -0.35% | 1,100 |
| 2025-09-16 | 856.0 | 857.0 | 853.0 | 856.0 | +1.0 | +0.12% | 3,300 |
| 2025-09-12 | 855.0 | 855.0 | 855.0 | 855.0 | — | — | 400 |
直近120営業日分を表示