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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/29 | 1,257 | 1,267 | 1,246 | 1,267 | 90,400 |
| 2023/12/28 | 1,220 | 1,255 | 1,211 | 1,255 | 102,400 |
| 2023/12/27 | 1,227 | 1,238 | 1,214 | 1,232 | 203,800 |
| 2023/12/26 | 1,203 | 1,225 | 1,202 | 1,218 | 76,500 |
| 2023/12/25 | 1,219 | 1,228 | 1,203 | 1,208 | 205,600 |
| 2023/12/22 | 1,178 | 1,212 | 1,178 | 1,201 | 224,600 |
| 2023/12/21 | 1,181 | 1,181 | 1,162 | 1,167 | 51,400 |
| 2023/12/20 | 1,196 | 1,202 | 1,180 | 1,189 | 107,800 |
| 2023/12/19 | 1,164 | 1,195 | 1,164 | 1,192 | 113,300 |
| 2023/12/18 | 1,152 | 1,176 | 1,144 | 1,172 | 146,800 |
| 2023/12/15 | 1,107 | 1,158 | 1,104 | 1,152 | 175,300 |
| 2023/12/14 | 1,116 | 1,119 | 1,094 | 1,102 | 73,800 |
| 2023/12/13 | 1,106 | 1,124 | 1,106 | 1,116 | 60,700 |
| 2023/12/12 | 1,126 | 1,130 | 1,091 | 1,107 | 136,500 |
| 2023/12/11 | 1,108 | 1,120 | 1,102 | 1,113 | 102,800 |
| 2023/12/08 | 1,102 | 1,113 | 1,089 | 1,092 | 129,800 |
| 2023/12/07 | 1,128 | 1,128 | 1,102 | 1,102 | 145,200 |
| 2023/12/06 | 1,133 | 1,146 | 1,133 | 1,141 | 53,100 |
| 2023/12/05 | 1,159 | 1,163 | 1,132 | 1,132 | 60,000 |
| 2023/12/04 | 1,150 | 1,172 | 1,146 | 1,166 | 74,800 |
| 2023/12/01 | 1,194 | 1,194 | 1,142 | 1,142 | 184,500 |
| 2023/11/30 | 1,205 | 1,205 | 1,162 | 1,199 | 177,800 |
| 2023/11/29 | 1,188 | 1,226 | 1,185 | 1,219 | 164,100 |
| 2023/11/28 | 1,190 | 1,202 | 1,185 | 1,189 | 91,900 |
| 2023/11/27 | 1,197 | 1,207 | 1,177 | 1,191 | 65,300 |
| 2023/11/24 | 1,181 | 1,203 | 1,180 | 1,185 | 71,600 |
| 2023/11/22 | 1,191 | 1,203 | 1,179 | 1,183 | 46,100 |
| 2023/11/21 | 1,202 | 1,211 | 1,186 | 1,194 | 84,800 |
| 2023/11/20 | 1,142 | 1,195 | 1,142 | 1,192 | 144,500 |
| 2023/11/17 | 1,142 | 1,145 | 1,123 | 1,140 | 78,200 |
| 2023/11/16 | 1,177 | 1,177 | 1,144 | 1,144 | 58,400 |
| 2023/11/15 | 1,168 | 1,202 | 1,150 | 1,179 | 209,800 |
| 2023/11/14 | 1,174 | 1,190 | 1,146 | 1,153 | 143,800 |
| 2023/11/13 | 1,198 | 1,198 | 1,167 | 1,171 | 81,100 |
| 2023/11/10 | 1,201 | 1,211 | 1,183 | 1,198 | 108,600 |
| 2023/11/09 | 1,199 | 1,228 | 1,199 | 1,226 | 188,300 |
| 2023/11/08 | 1,154 | 1,244 | 1,154 | 1,201 | 509,300 |
| 2023/11/07 | 1,187 | 1,187 | 1,141 | 1,155 | 364,600 |
| 2023/11/06 | 1,138 | 1,153 | 1,121 | 1,137 | 225,200 |
| 2023/11/02 | 1,096 | 1,110 | 1,091 | 1,110 | 115,300 |
| 2023/11/01 | 1,106 | 1,108 | 1,088 | 1,092 | 77,000 |
| 2023/10/31 | 1,080 | 1,097 | 1,068 | 1,094 | 81,300 |
| 2023/10/30 | 1,081 | 1,087 | 1,073 | 1,080 | 68,000 |
| 2023/10/27 | 1,079 | 1,083 | 1,060 | 1,083 | 80,700 |
| 2023/10/26 | 1,060 | 1,084 | 1,056 | 1,062 | 87,400 |
| 2023/10/25 | 1,110 | 1,110 | 1,080 | 1,081 | 84,400 |
| 2023/10/24 | 1,070 | 1,095 | 1,039 | 1,091 | 170,600 |
| 2023/10/23 | 1,087 | 1,089 | 1,058 | 1,061 | 127,700 |
| 2023/10/20 | 1,087 | 1,099 | 1,078 | 1,089 | 110,300 |
| 2023/10/19 | 1,123 | 1,123 | 1,086 | 1,102 | 166,500 |
| 2023/10/18 | 1,137 | 1,139 | 1,119 | 1,135 | 99,800 |
| 2023/10/17 | 1,106 | 1,136 | 1,106 | 1,123 | 103,900 |
| 2023/10/16 | 1,112 | 1,123 | 1,093 | 1,101 | 119,800 |
| 2023/10/13 | 1,150 | 1,150 | 1,118 | 1,119 | 99,500 |
| 2023/10/12 | 1,153 | 1,157 | 1,141 | 1,157 | 94,900 |
| 2023/10/11 | 1,150 | 1,156 | 1,136 | 1,151 | 76,400 |
| 2023/10/10 | 1,148 | 1,158 | 1,133 | 1,148 | 133,800 |
| 2023/10/06 | 1,135 | 1,137 | 1,118 | 1,120 | 82,700 |
| 2023/10/05 | 1,105 | 1,129 | 1,105 | 1,129 | 111,100 |
| 2023/10/04 | 1,100 | 1,113 | 1,092 | 1,099 | 169,800 |
| 2023/10/03 | 1,140 | 1,150 | 1,116 | 1,117 | 230,300 |
| 2023/10/02 | 1,165 | 1,177 | 1,141 | 1,142 | 132,300 |
| 2023/09/29 | 1,169 | 1,192 | 1,161 | 1,170 | 187,000 |
| 2023/09/28 | 1,168 | 1,181 | 1,150 | 1,161 | 120,800 |
| 2023/09/27 | 1,136 | 1,182 | 1,136 | 1,178 | 220,500 |
| 2023/09/26 | 1,166 | 1,166 | 1,138 | 1,145 | 122,700 |
| 2023/09/25 | 1,139 | 1,170 | 1,133 | 1,168 | 179,000 |
| 2023/09/22 | 1,098 | 1,136 | 1,095 | 1,129 | 191,000 |
| 2023/09/21 | 1,100 | 1,113 | 1,087 | 1,108 | 273,900 |
| 2023/09/20 | 1,118 | 1,134 | 1,102 | 1,104 | 114,500 |
| 2023/09/19 | 1,110 | 1,118 | 1,098 | 1,118 | 125,900 |
| 2023/09/15 | 1,109 | 1,119 | 1,098 | 1,111 | 174,200 |
| 2023/09/14 | 1,126 | 1,134 | 1,107 | 1,109 | 196,000 |
| 2023/09/13 | 1,131 | 1,134 | 1,118 | 1,126 | 155,900 |
| 2023/09/12 | 1,150 | 1,157 | 1,128 | 1,134 | 135,900 |
| 2023/09/11 | 1,142 | 1,159 | 1,138 | 1,142 | 123,200 |
| 2023/09/08 | 1,140 | 1,157 | 1,136 | 1,150 | 120,200 |
| 2023/09/07 | 1,169 | 1,179 | 1,147 | 1,152 | 173,600 |
| 2023/09/06 | 1,201 | 1,205 | 1,166 | 1,175 | 256,200 |
| 2023/09/05 | 1,192 | 1,212 | 1,191 | 1,212 | 153,800 |
| 2023/09/04 | 1,198 | 1,200 | 1,182 | 1,182 | 107,100 |
| 2023/09/01 | 1,183 | 1,199 | 1,177 | 1,199 | 109,300 |
| 2023/08/31 | 1,195 | 1,200 | 1,181 | 1,189 | 96,300 |
| 2023/08/30 | 1,210 | 1,210 | 1,184 | 1,191 | 157,800 |
| 2023/08/29 | 1,170 | 1,223 | 1,170 | 1,213 | 205,100 |
| 2023/08/28 | 1,170 | 1,175 | 1,162 | 1,169 | 88,400 |
| 2023/08/25 | 1,145 | 1,183 | 1,137 | 1,168 | 134,300 |
| 2023/08/24 | 1,170 | 1,172 | 1,153 | 1,158 | 108,900 |
| 2023/08/23 | 1,142 | 1,157 | 1,141 | 1,157 | 158,700 |
| 2023/08/22 | 1,176 | 1,176 | 1,146 | 1,153 | 141,400 |
| 2023/08/21 | 1,143 | 1,177 | 1,143 | 1,168 | 121,500 |
| 2023/08/18 | 1,135 | 1,149 | 1,126 | 1,136 | 160,300 |
| 2023/08/17 | 1,180 | 1,193 | 1,148 | 1,159 | 244,000 |
| 2023/08/16 | 1,235 | 1,239 | 1,185 | 1,191 | 268,900 |
| 2023/08/15 | 1,225 | 1,248 | 1,225 | 1,248 | 171,800 |
| 2023/08/14 | 1,239 | 1,265 | 1,218 | 1,218 | 444,200 |
| 2023/08/10 | 1,225 | 1,248 | 1,205 | 1,218 | 268,400 |
| 2023/08/09 | 1,181 | 1,238 | 1,176 | 1,232 | 447,000 |
| 2023/08/08 | 1,297 | 1,308 | 1,192 | 1,193 | 1,164,400 |
| 2023/08/07 | 1,306 | 1,310 | 1,280 | 1,304 | 348,600 |
| 2023/08/04 | 1,324 | 1,340 | 1,322 | 1,327 | 96,400 |
| 2023/08/03 | 1,334 | 1,338 | 1,317 | 1,327 | 143,000 |
| 2023/08/02 | 1,362 | 1,370 | 1,342 | 1,349 | 147,400 |
| 2023/08/01 | 1,367 | 1,381 | 1,365 | 1,375 | 86,800 |
| 2023/07/31 | 1,379 | 1,383 | 1,363 | 1,369 | 134,100 |
| 2023/07/28 | 1,344 | 1,368 | 1,334 | 1,355 | 125,200 |
| 2023/07/27 | 1,354 | 1,363 | 1,338 | 1,363 | 53,700 |
| 2023/07/26 | 1,365 | 1,365 | 1,337 | 1,354 | 83,300 |
| 2023/07/25 | 1,385 | 1,385 | 1,358 | 1,359 | 150,100 |
| 2023/07/24 | 1,381 | 1,388 | 1,355 | 1,375 | 152,000 |
| 2023/07/21 | 1,326 | 1,374 | 1,319 | 1,367 | 247,200 |
| 2023/07/20 | 1,305 | 1,323 | 1,297 | 1,309 | 66,200 |
| 2023/07/19 | 1,310 | 1,317 | 1,293 | 1,301 | 67,300 |
| 2023/07/18 | 1,292 | 1,298 | 1,280 | 1,289 | 51,000 |
| 2023/07/14 | 1,322 | 1,337 | 1,286 | 1,286 | 128,000 |
| 2023/07/13 | 1,280 | 1,318 | 1,263 | 1,312 | 109,800 |
| 2023/07/12 | 1,300 | 1,300 | 1,268 | 1,268 | 67,500 |
| 2023/07/11 | 1,290 | 1,299 | 1,288 | 1,291 | 61,700 |
| 2023/07/10 | 1,285 | 1,298 | 1,271 | 1,288 | 71,800 |
| 2023/07/07 | 1,257 | 1,295 | 1,255 | 1,285 | 83,600 |
| 2023/07/06 | 1,298 | 1,298 | 1,256 | 1,276 | 150,700 |
| 2023/07/05 | 1,295 | 1,307 | 1,282 | 1,304 | 66,700 |