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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,255 | 1,260 | 1,246 | 1,252 | 59,400 |
| 2025/06/12 | 1,257 | 1,261 | 1,250 | 1,256 | 43,400 |
| 2025/06/11 | 1,230 | 1,264 | 1,230 | 1,258 | 131,500 |
| 2025/06/10 | 1,266 | 1,268 | 1,223 | 1,225 | 168,800 |
| 2025/06/09 | 1,244 | 1,263 | 1,243 | 1,255 | 133,100 |
| 2025/06/06 | 1,245 | 1,254 | 1,231 | 1,246 | 234,700 |
| 2025/06/05 | 1,279 | 1,279 | 1,230 | 1,241 | 253,900 |
| 2025/06/04 | 1,271 | 1,285 | 1,264 | 1,280 | 81,500 |
| 2025/06/03 | 1,287 | 1,288 | 1,262 | 1,271 | 121,600 |
| 2025/06/02 | 1,307 | 1,310 | 1,281 | 1,299 | 93,900 |
| 2025/05/30 | 1,280 | 1,310 | 1,270 | 1,309 | 133,000 |
| 2025/05/29 | 1,283 | 1,297 | 1,277 | 1,286 | 64,600 |
| 2025/05/28 | 1,314 | 1,316 | 1,272 | 1,273 | 111,800 |
| 2025/05/27 | 1,255 | 1,314 | 1,255 | 1,314 | 132,500 |
| 2025/05/26 | 1,248 | 1,257 | 1,240 | 1,251 | 63,400 |
| 2025/05/23 | 1,228 | 1,240 | 1,220 | 1,224 | 65,900 |
| 2025/05/22 | 1,212 | 1,222 | 1,209 | 1,220 | 61,800 |
| 2025/05/21 | 1,221 | 1,232 | 1,218 | 1,219 | 54,300 |
| 2025/05/20 | 1,227 | 1,254 | 1,218 | 1,220 | 76,500 |
| 2025/05/19 | 1,249 | 1,253 | 1,215 | 1,223 | 122,900 |
| 2025/05/16 | 1,245 | 1,260 | 1,238 | 1,249 | 51,700 |
| 2025/05/15 | 1,237 | 1,268 | 1,237 | 1,256 | 55,100 |
| 2025/05/14 | 1,253 | 1,254 | 1,227 | 1,243 | 99,000 |
| 2025/05/13 | 1,262 | 1,276 | 1,253 | 1,253 | 47,300 |
| 2025/05/12 | 1,270 | 1,292 | 1,255 | 1,262 | 105,000 |
| 2025/05/09 | 1,222 | 1,312 | 1,208 | 1,263 | 227,700 |
| 2025/05/08 | 1,283 | 1,288 | 1,238 | 1,255 | 111,700 |
| 2025/05/07 | 1,253 | 1,313 | 1,249 | 1,284 | 145,900 |
| 2025/05/02 | 1,255 | 1,258 | 1,238 | 1,250 | 40,900 |
| 2025/05/01 | 1,260 | 1,260 | 1,240 | 1,248 | 42,500 |
| 2025/04/30 | 1,251 | 1,263 | 1,241 | 1,259 | 42,200 |
| 2025/04/28 | 1,248 | 1,261 | 1,242 | 1,250 | 36,800 |
| 2025/04/25 | 1,239 | 1,254 | 1,235 | 1,235 | 28,300 |
| 2025/04/24 | 1,233 | 1,240 | 1,227 | 1,234 | 26,300 |
| 2025/04/23 | 1,217 | 1,234 | 1,214 | 1,233 | 36,300 |
| 2025/04/22 | 1,229 | 1,235 | 1,200 | 1,207 | 76,700 |
| 2025/04/21 | 1,226 | 1,241 | 1,215 | 1,215 | 27,000 |
| 2025/04/18 | 1,226 | 1,235 | 1,216 | 1,235 | 43,400 |
| 2025/04/17 | 1,207 | 1,227 | 1,197 | 1,222 | 36,600 |
| 2025/04/16 | 1,243 | 1,250 | 1,201 | 1,207 | 50,900 |
| 2025/04/15 | 1,232 | 1,242 | 1,224 | 1,232 | 44,100 |
| 2025/04/14 | 1,232 | 1,248 | 1,217 | 1,232 | 89,900 |
| 2025/04/11 | 1,179 | 1,211 | 1,161 | 1,206 | 93,200 |
| 2025/04/10 | 1,244 | 1,249 | 1,200 | 1,209 | 106,000 |
| 2025/04/09 | 1,178 | 1,183 | 1,143 | 1,157 | 131,900 |
| 2025/04/08 | 1,199 | 1,235 | 1,149 | 1,201 | 144,000 |
| 2025/04/07 | 1,121 | 1,166 | 1,106 | 1,142 | 175,500 |
| 2025/04/04 | 1,288 | 1,292 | 1,221 | 1,245 | 138,600 |
| 2025/04/03 | 1,297 | 1,316 | 1,289 | 1,313 | 61,000 |
| 2025/04/02 | 1,364 | 1,364 | 1,341 | 1,351 | 36,800 |
| 2025/04/01 | 1,338 | 1,388 | 1,337 | 1,369 | 66,800 |
| 2025/03/31 | 1,339 | 1,361 | 1,335 | 1,338 | 89,800 |
| 2025/03/28 | 1,388 | 1,397 | 1,360 | 1,362 | 48,900 |
| 2025/03/27 | 1,355 | 1,407 | 1,355 | 1,393 | 123,400 |
| 2025/03/26 | 1,354 | 1,378 | 1,344 | 1,369 | 64,600 |
| 2025/03/25 | 1,331 | 1,371 | 1,316 | 1,354 | 143,400 |
| 2025/03/24 | 1,289 | 1,362 | 1,287 | 1,311 | 140,600 |
| 2025/03/21 | 1,262 | 1,292 | 1,261 | 1,290 | 63,500 |
| 2025/03/19 | 1,260 | 1,297 | 1,260 | 1,275 | 54,100 |
| 2025/03/18 | 1,255 | 1,272 | 1,255 | 1,260 | 28,200 |
| 2025/03/17 | 1,250 | 1,267 | 1,250 | 1,255 | 32,000 |
| 2025/03/14 | 1,247 | 1,256 | 1,237 | 1,253 | 44,500 |
| 2025/03/13 | 1,249 | 1,254 | 1,235 | 1,243 | 34,300 |
| 2025/03/12 | 1,240 | 1,263 | 1,238 | 1,249 | 54,300 |
| 2025/03/11 | 1,259 | 1,265 | 1,235 | 1,243 | 67,000 |
| 2025/03/10 | 1,308 | 1,315 | 1,272 | 1,280 | 59,200 |
| 2025/03/07 | 1,268 | 1,308 | 1,267 | 1,308 | 116,700 |
| 2025/03/06 | 1,275 | 1,290 | 1,268 | 1,274 | 73,200 |
| 2025/03/05 | 1,247 | 1,278 | 1,235 | 1,264 | 54,900 |
| 2025/03/04 | 1,247 | 1,262 | 1,224 | 1,233 | 76,700 |
| 2025/03/03 | 1,230 | 1,243 | 1,223 | 1,239 | 37,200 |
| 2025/02/28 | 1,224 | 1,234 | 1,208 | 1,221 | 79,300 |
| 2025/02/27 | 1,243 | 1,243 | 1,216 | 1,232 | 54,700 |
| 2025/02/26 | 1,218 | 1,221 | 1,190 | 1,213 | 173,900 |
| 2025/02/25 | 1,243 | 1,243 | 1,226 | 1,228 | 115,600 |
| 2025/02/21 | 1,268 | 1,287 | 1,239 | 1,239 | 109,700 |
| 2025/02/20 | 1,303 | 1,320 | 1,275 | 1,280 | 84,900 |
| 2025/02/19 | 1,327 | 1,328 | 1,303 | 1,309 | 50,400 |
| 2025/02/18 | 1,327 | 1,351 | 1,324 | 1,332 | 57,100 |
| 2025/02/17 | 1,347 | 1,353 | 1,318 | 1,320 | 46,900 |
| 2025/02/14 | 1,352 | 1,358 | 1,335 | 1,347 | 61,900 |
| 2025/02/13 | 1,322 | 1,365 | 1,321 | 1,340 | 100,200 |
| 2025/02/12 | 1,309 | 1,333 | 1,305 | 1,318 | 122,800 |
| 2025/02/10 | 1,293 | 1,307 | 1,291 | 1,295 | 58,300 |
| 2025/02/07 | 1,270 | 1,305 | 1,259 | 1,293 | 105,800 |
| 2025/02/06 | 1,270 | 1,300 | 1,267 | 1,272 | 136,900 |
| 2025/02/05 | 1,262 | 1,275 | 1,260 | 1,268 | 47,500 |
| 2025/02/04 | 1,277 | 1,283 | 1,261 | 1,263 | 47,600 |
| 2025/02/03 | 1,272 | 1,276 | 1,252 | 1,252 | 93,100 |
| 2025/01/31 | 1,287 | 1,291 | 1,278 | 1,283 | 41,500 |
| 2025/01/30 | 1,297 | 1,301 | 1,292 | 1,294 | 31,900 |
| 2025/01/29 | 1,303 | 1,317 | 1,294 | 1,300 | 53,300 |
| 2025/01/28 | 1,280 | 1,312 | 1,277 | 1,312 | 98,300 |
| 2025/01/27 | 1,276 | 1,284 | 1,257 | 1,274 | 51,800 |
| 2025/01/24 | 1,264 | 1,278 | 1,261 | 1,264 | 51,700 |
| 2025/01/23 | 1,262 | 1,265 | 1,246 | 1,251 | 66,500 |
| 2025/01/22 | 1,276 | 1,285 | 1,261 | 1,264 | 45,600 |
| 2025/01/21 | 1,272 | 1,274 | 1,261 | 1,266 | 42,500 |
| 2025/01/20 | 1,264 | 1,277 | 1,254 | 1,269 | 72,200 |
| 2025/01/17 | 1,241 | 1,247 | 1,216 | 1,243 | 110,700 |
| 2025/01/16 | 1,255 | 1,255 | 1,242 | 1,247 | 36,300 |
| 2025/01/15 | 1,247 | 1,259 | 1,238 | 1,242 | 52,100 |
| 2025/01/14 | 1,249 | 1,254 | 1,231 | 1,242 | 82,800 |
| 2025/01/10 | 1,256 | 1,263 | 1,248 | 1,250 | 48,000 |
| 2025/01/09 | 1,252 | 1,262 | 1,247 | 1,256 | 64,900 |
| 2025/01/08 | 1,260 | 1,267 | 1,244 | 1,262 | 110,800 |
| 2025/01/07 | 1,288 | 1,288 | 1,260 | 1,266 | 64,200 |
| 2025/01/06 | 1,319 | 1,319 | 1,268 | 1,268 | 122,100 |
| 2024/12/30 | 1,310 | 1,342 | 1,310 | 1,321 | 98,500 |
| 2024/12/27 | 1,298 | 1,322 | 1,297 | 1,308 | 73,800 |
| 2024/12/26 | 1,291 | 1,298 | 1,280 | 1,298 | 66,100 |
| 2024/12/25 | 1,310 | 1,320 | 1,283 | 1,296 | 62,300 |
| 2024/12/24 | 1,310 | 1,310 | 1,294 | 1,294 | 42,500 |
| 2024/12/23 | 1,310 | 1,329 | 1,297 | 1,309 | 88,800 |
| 2024/12/20 | 1,284 | 1,320 | 1,284 | 1,309 | 138,700 |
| 2024/12/19 | 1,267 | 1,287 | 1,266 | 1,284 | 56,700 |
| 2024/12/18 | 1,290 | 1,290 | 1,271 | 1,273 | 38,100 |
| 2024/12/17 | 1,281 | 1,285 | 1,266 | 1,271 | 45,900 |
| 2024/12/16 | 1,290 | 1,290 | 1,276 | 1,286 | 65,000 |
| 2024/12/13 | 1,250 | 1,293 | 1,229 | 1,291 | 106,300 |
| 2024/12/12 | 1,290 | 1,290 | 1,269 | 1,269 | 71,800 |
| 2024/12/11 | 1,293 | 1,293 | 1,280 | 1,290 | 46,800 |
| 2024/12/10 | 1,316 | 1,323 | 1,286 | 1,293 | 56,700 |
| 2024/12/09 | 1,309 | 1,315 | 1,287 | 1,304 | 98,800 |
| 2024/12/06 | 1,317 | 1,324 | 1,287 | 1,309 | 97,700 |
| 2024/12/05 | 1,280 | 1,318 | 1,276 | 1,312 | 120,500 |
| 2024/12/04 | 1,278 | 1,292 | 1,257 | 1,290 | 70,700 |
| 2024/12/03 | 1,284 | 1,297 | 1,265 | 1,283 | 72,200 |
| 2024/12/02 | 1,285 | 1,297 | 1,266 | 1,290 | 75,400 |
| 2024/11/29 | 1,240 | 1,293 | 1,229 | 1,282 | 218,000 |
| 2024/11/28 | 1,230 | 1,248 | 1,218 | 1,233 | 106,300 |
| 2024/11/27 | 1,248 | 1,248 | 1,222 | 1,236 | 81,900 |
| 2024/11/26 | 1,255 | 1,259 | 1,241 | 1,254 | 63,000 |
| 2024/11/25 | 1,238 | 1,256 | 1,236 | 1,249 | 112,000 |
| 2024/11/22 | 1,212 | 1,240 | 1,210 | 1,238 | 88,600 |
| 2024/11/21 | 1,225 | 1,231 | 1,206 | 1,210 | 80,800 |
| 2024/11/20 | 1,234 | 1,236 | 1,220 | 1,220 | 50,800 |
| 2024/11/19 | 1,232 | 1,242 | 1,225 | 1,234 | 54,400 |
| 2024/11/18 | 1,212 | 1,238 | 1,212 | 1,226 | 86,000 |
| 2024/11/15 | 1,209 | 1,227 | 1,207 | 1,213 | 123,700 |
| 2024/11/14 | 1,242 | 1,242 | 1,209 | 1,209 | 86,000 |
| 2024/11/13 | 1,249 | 1,258 | 1,242 | 1,242 | 68,000 |
| 2024/11/12 | 1,230 | 1,260 | 1,225 | 1,237 | 135,600 |
| 2024/11/11 | 1,250 | 1,250 | 1,206 | 1,207 | 174,200 |
| 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 |