チャーム・ケア・コーポレーション(6062)の株価時系列情報
チャーム・ケア・コーポレーション(6062)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,260 | 1,270 | 1,245 | 1,245 | 92,000 |
| 2024/11/07 | 1,247 | 1,281 | 1,233 | 1,247 | 196,700 |
| 2024/11/06 | 1,276 | 1,282 | 1,238 | 1,250 | 157,600 |
| 2024/11/05 | 1,237 | 1,349 | 1,223 | 1,258 | 315,500 |
| 2024/11/01 | 1,248 | 1,248 | 1,225 | 1,230 | 62,800 |
| 2024/10/31 | 1,237 | 1,262 | 1,232 | 1,255 | 106,800 |
| 2024/10/30 | 1,264 | 1,267 | 1,243 | 1,249 | 129,100 |
| 2024/10/29 | 1,260 | 1,270 | 1,238 | 1,264 | 82,800 |
| 2024/10/28 | 1,216 | 1,261 | 1,213 | 1,251 | 98,100 |
| 2024/10/25 | 1,240 | 1,246 | 1,204 | 1,222 | 146,900 |
| 2024/10/24 | 1,247 | 1,261 | 1,234 | 1,256 | 105,600 |
| 2024/10/23 | 1,261 | 1,264 | 1,238 | 1,247 | 103,000 |
| 2024/10/22 | 1,297 | 1,297 | 1,261 | 1,264 | 60,600 |
| 2024/10/21 | 1,299 | 1,323 | 1,295 | 1,304 | 51,600 |
| 2024/10/18 | 1,300 | 1,307 | 1,288 | 1,301 | 32,800 |
| 2024/10/17 | 1,307 | 1,307 | 1,285 | 1,286 | 51,300 |
| 2024/10/16 | 1,295 | 1,311 | 1,289 | 1,293 | 45,900 |
| 2024/10/15 | 1,310 | 1,323 | 1,301 | 1,316 | 60,500 |
| 2024/10/11 | 1,300 | 1,319 | 1,300 | 1,313 | 53,200 |
| 2024/10/10 | 1,342 | 1,342 | 1,291 | 1,300 | 105,500 |
| 2024/10/09 | 1,338 | 1,345 | 1,325 | 1,331 | 33,200 |
| 2024/10/08 | 1,334 | 1,338 | 1,316 | 1,322 | 58,800 |
| 2024/10/07 | 1,376 | 1,376 | 1,348 | 1,348 | 58,300 |
| 2024/10/04 | 1,348 | 1,378 | 1,348 | 1,361 | 57,300 |
| 2024/10/03 | 1,355 | 1,355 | 1,332 | 1,348 | 70,900 |
| 2024/10/02 | 1,348 | 1,367 | 1,325 | 1,325 | 76,300 |
| 2024/10/01 | 1,364 | 1,372 | 1,343 | 1,353 | 51,700 |
| 2024/09/30 | 1,390 | 1,405 | 1,361 | 1,374 | 88,000 |
| 2024/09/27 | 1,456 | 1,456 | 1,423 | 1,427 | 56,900 |
| 2024/09/26 | 1,419 | 1,459 | 1,417 | 1,452 | 77,600 |
| 2024/09/25 | 1,399 | 1,404 | 1,381 | 1,402 | 49,400 |
| 2024/09/24 | 1,404 | 1,416 | 1,391 | 1,395 | 33,700 |
| 2024/09/20 | 1,416 | 1,416 | 1,391 | 1,394 | 42,900 |
| 2024/09/19 | 1,404 | 1,416 | 1,390 | 1,398 | 41,000 |
| 2024/09/18 | 1,369 | 1,393 | 1,369 | 1,385 | 37,100 |
| 2024/09/17 | 1,383 | 1,383 | 1,352 | 1,369 | 42,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,346 | 1,355 | 44,300 |
| 2024/09/12 | 1,382 | 1,395 | 1,362 | 1,378 | 44,300 |
| 2024/09/11 | 1,394 | 1,394 | 1,331 | 1,342 | 59,900 |
| 2024/09/10 | 1,393 | 1,410 | 1,385 | 1,385 | 29,600 |
| 2024/09/09 | 1,386 | 1,396 | 1,365 | 1,394 | 57,600 |
| 2024/09/06 | 1,462 | 1,462 | 1,414 | 1,423 | 60,100 |
| 2024/09/05 | 1,419 | 1,464 | 1,414 | 1,437 | 78,500 |
| 2024/09/04 | 1,418 | 1,452 | 1,410 | 1,417 | 83,300 |
| 2024/09/03 | 1,440 | 1,460 | 1,439 | 1,448 | 49,700 |
| 2024/09/02 | 1,491 | 1,497 | 1,442 | 1,448 | 66,700 |
| 2024/08/30 | 1,454 | 1,493 | 1,450 | 1,491 | 104,000 |
| 2024/08/29 | 1,449 | 1,462 | 1,418 | 1,424 | 80,900 |
| 2024/08/28 | 1,493 | 1,499 | 1,443 | 1,449 | 96,700 |
| 2024/08/27 | 1,458 | 1,493 | 1,448 | 1,493 | 94,100 |
| 2024/08/26 | 1,366 | 1,455 | 1,366 | 1,443 | 155,000 |
| 2024/08/23 | 1,385 | 1,392 | 1,359 | 1,363 | 74,800 |
| 2024/08/22 | 1,413 | 1,414 | 1,368 | 1,379 | 83,600 |
| 2024/08/21 | 1,403 | 1,435 | 1,383 | 1,396 | 109,900 |
| 2024/08/20 | 1,392 | 1,433 | 1,387 | 1,415 | 116,200 |
| 2024/08/19 | 1,387 | 1,412 | 1,380 | 1,392 | 159,500 |
| 2024/08/16 | 1,373 | 1,387 | 1,339 | 1,381 | 184,300 |
| 2024/08/15 | 1,340 | 1,359 | 1,329 | 1,340 | 110,100 |
| 2024/08/14 | 1,323 | 1,348 | 1,297 | 1,344 | 124,900 |
| 2024/08/13 | 1,242 | 1,316 | 1,227 | 1,311 | 235,500 |
| 2024/08/09 | 1,230 | 1,271 | 1,200 | 1,219 | 719,100 |
| 2024/08/08 | 1,318 | 1,381 | 1,311 | 1,350 | 139,700 |
| 2024/08/07 | 1,227 | 1,365 | 1,222 | 1,332 | 137,200 |
| 2024/08/06 | 1,213 | 1,311 | 1,211 | 1,287 | 157,400 |
| 2024/08/05 | 1,293 | 1,362 | 1,164 | 1,183 | 268,600 |
| 2024/08/02 | 1,408 | 1,424 | 1,374 | 1,374 | 172,800 |
| 2024/08/01 | 1,521 | 1,523 | 1,469 | 1,485 | 134,200 |
| 2024/07/31 | 1,533 | 1,545 | 1,514 | 1,545 | 43,200 |
| 2024/07/30 | 1,533 | 1,533 | 1,516 | 1,519 | 26,500 |
| 2024/07/29 | 1,510 | 1,539 | 1,503 | 1,538 | 37,000 |
| 2024/07/26 | 1,540 | 1,545 | 1,495 | 1,510 | 67,100 |
| 2024/07/25 | 1,500 | 1,536 | 1,500 | 1,524 | 54,300 |
| 2024/07/24 | 1,551 | 1,565 | 1,518 | 1,518 | 52,600 |
| 2024/07/23 | 1,531 | 1,566 | 1,531 | 1,563 | 59,800 |
| 2024/07/22 | 1,570 | 1,570 | 1,528 | 1,533 | 59,400 |
| 2024/07/19 | 1,592 | 1,592 | 1,556 | 1,576 | 40,000 |
| 2024/07/18 | 1,572 | 1,589 | 1,560 | 1,580 | 37,500 |
| 2024/07/17 | 1,571 | 1,600 | 1,564 | 1,588 | 47,300 |
| 2024/07/16 | 1,603 | 1,617 | 1,569 | 1,569 | 82,700 |
| 2024/07/12 | 1,539 | 1,670 | 1,539 | 1,630 | 280,100 |
| 2024/07/11 | 1,528 | 1,542 | 1,501 | 1,538 | 69,600 |
| 2024/07/10 | 1,540 | 1,541 | 1,473 | 1,516 | 167,600 |
| 2024/07/09 | 1,571 | 1,573 | 1,541 | 1,550 | 67,900 |
| 2024/07/08 | 1,589 | 1,597 | 1,547 | 1,560 | 57,700 |
| 2024/07/05 | 1,561 | 1,601 | 1,556 | 1,578 | 64,800 |
| 2024/07/04 | 1,546 | 1,571 | 1,537 | 1,563 | 69,200 |
| 2024/07/03 | 1,520 | 1,542 | 1,515 | 1,540 | 70,600 |
| 2024/07/02 | 1,522 | 1,535 | 1,513 | 1,520 | 57,100 |
| 2024/07/01 | 1,548 | 1,557 | 1,517 | 1,518 | 70,400 |
| 2024/06/28 | 1,578 | 1,578 | 1,495 | 1,535 | 247,600 |
| 2024/06/27 | 1,632 | 1,648 | 1,555 | 1,565 | 169,100 |
| 2024/06/26 | 1,624 | 1,664 | 1,611 | 1,664 | 235,800 |
| 2024/06/25 | 1,576 | 1,615 | 1,571 | 1,615 | 73,300 |
| 2024/06/24 | 1,583 | 1,585 | 1,547 | 1,576 | 102,600 |
| 2024/06/21 | 1,598 | 1,610 | 1,564 | 1,565 | 88,700 |
| 2024/06/20 | 1,630 | 1,633 | 1,583 | 1,605 | 82,600 |
| 2024/06/19 | 1,648 | 1,666 | 1,635 | 1,644 | 105,600 |
| 2024/06/18 | 1,619 | 1,645 | 1,604 | 1,628 | 122,500 |
| 2024/06/17 | 1,600 | 1,610 | 1,570 | 1,599 | 92,900 |
| 2024/06/14 | 1,534 | 1,610 | 1,534 | 1,607 | 91,300 |
| 2024/06/13 | 1,566 | 1,572 | 1,540 | 1,540 | 54,500 |
| 2024/06/12 | 1,594 | 1,608 | 1,562 | 1,562 | 73,800 |
| 2024/06/11 | 1,561 | 1,598 | 1,561 | 1,578 | 42,300 |
| 2024/06/10 | 1,574 | 1,574 | 1,535 | 1,561 | 56,000 |
| 2024/06/07 | 1,548 | 1,589 | 1,547 | 1,569 | 67,100 |
| 2024/06/06 | 1,555 | 1,582 | 1,542 | 1,548 | 69,900 |
| 2024/06/05 | 1,559 | 1,569 | 1,541 | 1,550 | 56,700 |
| 2024/06/04 | 1,541 | 1,595 | 1,529 | 1,569 | 100,700 |
| 2024/06/03 | 1,546 | 1,549 | 1,511 | 1,528 | 102,900 |
| 2024/05/31 | 1,474 | 1,548 | 1,470 | 1,546 | 131,800 |
| 2024/05/30 | 1,430 | 1,449 | 1,422 | 1,449 | 57,800 |
| 2024/05/29 | 1,450 | 1,474 | 1,437 | 1,443 | 99,100 |
| 2024/05/28 | 1,485 | 1,493 | 1,460 | 1,460 | 80,700 |
| 2024/05/27 | 1,444 | 1,476 | 1,435 | 1,473 | 101,100 |
| 2024/05/24 | 1,483 | 1,501 | 1,435 | 1,444 | 185,800 |
| 2024/05/23 | 1,526 | 1,534 | 1,510 | 1,517 | 67,000 |
| 2024/05/22 | 1,536 | 1,556 | 1,523 | 1,530 | 107,900 |
| 2024/05/21 | 1,600 | 1,604 | 1,536 | 1,537 | 100,600 |
| 2024/05/20 | 1,579 | 1,631 | 1,579 | 1,599 | 89,900 |
| 2024/05/17 | 1,551 | 1,589 | 1,541 | 1,574 | 73,300 |
| 2024/05/16 | 1,581 | 1,596 | 1,560 | 1,565 | 118,300 |
| 2024/05/15 | 1,615 | 1,623 | 1,580 | 1,581 | 87,000 |
| 2024/05/14 | 1,610 | 1,642 | 1,609 | 1,617 | 109,300 |
| 2024/05/13 | 1,638 | 1,645 | 1,598 | 1,608 | 168,100 |
| 2024/05/10 | 1,678 | 1,697 | 1,635 | 1,645 | 141,100 |
| 2024/05/09 | 1,710 | 1,710 | 1,669 | 1,679 | 273,600 |
| 2024/05/08 | 1,655 | 1,717 | 1,636 | 1,704 | 812,500 |
| 2024/05/07 | 1,510 | 1,530 | 1,490 | 1,505 | 141,900 |
| 2024/05/02 | 1,484 | 1,506 | 1,484 | 1,489 | 52,300 |
| 2024/05/01 | 1,508 | 1,513 | 1,472 | 1,484 | 75,100 |
| 2024/04/30 | 1,487 | 1,507 | 1,478 | 1,507 | 74,100 |
| 2024/04/26 | 1,469 | 1,485 | 1,445 | 1,483 | 54,500 |
| 2024/04/25 | 1,495 | 1,507 | 1,461 | 1,469 | 55,600 |
| 2024/04/24 | 1,491 | 1,502 | 1,479 | 1,486 | 57,800 |
| 2024/04/23 | 1,480 | 1,496 | 1,470 | 1,489 | 35,500 |
| 2024/04/22 | 1,464 | 1,483 | 1,462 | 1,472 | 79,900 |
| 2024/04/19 | 1,478 | 1,491 | 1,435 | 1,461 | 80,700 |
| 2024/04/18 | 1,470 | 1,515 | 1,455 | 1,504 | 108,100 |
| 2024/04/17 | 1,516 | 1,516 | 1,443 | 1,483 | 139,800 |
| 2024/04/16 | 1,546 | 1,546 | 1,491 | 1,513 | 141,300 |
| 2024/04/15 | 1,555 | 1,569 | 1,531 | 1,554 | 68,100 |
| 2024/04/12 | 1,561 | 1,588 | 1,561 | 1,581 | 65,700 |
| 2024/04/11 | 1,550 | 1,569 | 1,544 | 1,561 | 54,700 |
| 2024/04/10 | 1,596 | 1,637 | 1,562 | 1,566 | 86,300 |
| 2024/04/09 | 1,616 | 1,616 | 1,587 | 1,595 | 51,500 |
| 2024/04/08 | 1,614 | 1,630 | 1,580 | 1,597 | 90,300 |
| 2024/04/05 | 1,539 | 1,597 | 1,532 | 1,587 | 126,600 |
| 2024/04/04 | 1,531 | 1,563 | 1,510 | 1,551 | 88,800 |
| 2024/04/03 | 1,542 | 1,563 | 1,524 | 1,524 | 92,800 |
| 2024/04/02 | 1,565 | 1,585 | 1,544 | 1,551 | 86,600 |
| 2024/04/01 | 1,632 | 1,633 | 1,553 | 1,561 | 140,400 |
| 2024/03/29 | 1,654 | 1,677 | 1,632 | 1,633 | 96,300 |
| 2024/03/28 | 1,604 | 1,649 | 1,604 | 1,648 | 181,500 |
| 2024/03/27 | 1,550 | 1,599 | 1,534 | 1,595 | 130,100 |
| 2024/03/26 | 1,545 | 1,551 | 1,514 | 1,537 | 89,100 |
| 2024/03/25 | 1,543 | 1,569 | 1,539 | 1,546 | 100,800 |
| 2024/03/22 | 1,513 | 1,545 | 1,502 | 1,543 | 76,000 |
| 2024/03/21 | 1,530 | 1,530 | 1,497 | 1,516 | 118,500 |
| 2024/03/19 | 1,466 | 1,505 | 1,462 | 1,500 | 71,400 |
| 2024/03/18 | 1,475 | 1,480 | 1,465 | 1,472 | 73,700 |
| 2024/03/15 | 1,450 | 1,473 | 1,441 | 1,459 | 84,600 |
| 2024/03/14 | 1,500 | 1,500 | 1,453 | 1,465 | 83,200 |
| 2024/03/13 | 1,524 | 1,524 | 1,477 | 1,500 | 143,800 |
| 2024/03/12 | 1,454 | 1,518 | 1,442 | 1,508 | 241,700 |
| 2024/03/11 | 1,419 | 1,475 | 1,410 | 1,462 | 280,300 |
| 2024/03/08 | 1,382 | 1,439 | 1,382 | 1,427 | 186,800 |
| 2024/03/07 | 1,396 | 1,409 | 1,379 | 1,382 | 115,000 |
| 2024/03/06 | 1,374 | 1,406 | 1,370 | 1,399 | 193,300 |
| 2024/03/05 | 1,347 | 1,378 | 1,345 | 1,378 | 132,500 |
| 2024/03/04 | 1,331 | 1,381 | 1,327 | 1,346 | 180,700 |
| 2024/03/01 | 1,364 | 1,377 | 1,323 | 1,331 | 77,800 |
| 2024/02/29 | 1,327 | 1,358 | 1,310 | 1,347 | 103,600 |
| 2024/02/28 | 1,323 | 1,345 | 1,322 | 1,330 | 70,100 |
| 2024/02/27 | 1,335 | 1,350 | 1,330 | 1,335 | 82,300 |
| 2024/02/26 | 1,350 | 1,383 | 1,335 | 1,356 | 76,400 |
| 2024/02/22 | 1,350 | 1,367 | 1,340 | 1,356 | 85,500 |
| 2024/02/21 | 1,365 | 1,367 | 1,324 | 1,331 | 85,100 |
| 2024/02/20 | 1,383 | 1,390 | 1,360 | 1,374 | 105,600 |
| 2024/02/19 | 1,300 | 1,391 | 1,300 | 1,383 | 178,400 |
| 2024/02/16 | 1,288 | 1,319 | 1,284 | 1,308 | 99,900 |
| 2024/02/15 | 1,273 | 1,291 | 1,263 | 1,283 | 142,900 |
| 2024/02/14 | 1,333 | 1,333 | 1,275 | 1,275 | 289,100 |
| 2024/02/13 | 1,380 | 1,399 | 1,328 | 1,340 | 311,800 |
| 2024/02/09 | 1,405 | 1,411 | 1,367 | 1,379 | 193,300 |
| 2024/02/08 | 1,363 | 1,419 | 1,342 | 1,399 | 286,200 |
| 2024/02/07 | 1,315 | 1,414 | 1,291 | 1,373 | 742,000 |
| 2024/02/06 | 1,372 | 1,440 | 1,333 | 1,333 | 1,546,700 |
| 2024/02/05 | 1,214 | 1,222 | 1,188 | 1,217 | 184,600 |
| 2024/02/02 | 1,201 | 1,218 | 1,201 | 1,215 | 73,100 |
| 2024/02/01 | 1,196 | 1,206 | 1,181 | 1,201 | 67,700 |
| 2024/01/31 | 1,196 | 1,200 | 1,180 | 1,199 | 61,200 |
| 2024/01/30 | 1,219 | 1,219 | 1,196 | 1,199 | 54,300 |
| 2024/01/29 | 1,200 | 1,212 | 1,200 | 1,204 | 57,100 |
| 2024/01/26 | 1,197 | 1,215 | 1,193 | 1,199 | 45,500 |
| 2024/01/25 | 1,193 | 1,206 | 1,184 | 1,201 | 81,400 |
| 2024/01/24 | 1,211 | 1,217 | 1,196 | 1,203 | 48,500 |
| 2024/01/23 | 1,217 | 1,224 | 1,208 | 1,218 | 89,900 |
| 2024/01/22 | 1,185 | 1,208 | 1,178 | 1,207 | 82,300 |
| 2024/01/19 | 1,185 | 1,192 | 1,175 | 1,176 | 49,400 |
| 2024/01/18 | 1,178 | 1,187 | 1,165 | 1,174 | 92,100 |
| 2024/01/17 | 1,205 | 1,214 | 1,178 | 1,178 | 104,400 |
| 2024/01/16 | 1,215 | 1,234 | 1,202 | 1,204 | 70,600 |
| 2024/01/15 | 1,213 | 1,218 | 1,197 | 1,212 | 70,100 |
| 2024/01/12 | 1,239 | 1,240 | 1,201 | 1,213 | 111,900 |
| 2024/01/11 | 1,235 | 1,236 | 1,205 | 1,230 | 143,700 |
| 2024/01/10 | 1,246 | 1,254 | 1,231 | 1,231 | 101,200 |
| 2024/01/09 | 1,252 | 1,263 | 1,224 | 1,245 | 141,600 |
| 2024/01/05 | 1,268 | 1,272 | 1,246 | 1,255 | 86,000 |
| 2024/01/04 | 1,251 | 1,269 | 1,236 | 1,268 | 115,600 |