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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,293 | 1,308 | 1,282 | 1,302 | 100,800 |
| 2026/01/29 | 1,273 | 1,293 | 1,273 | 1,291 | 76,800 |
| 2026/01/28 | 1,284 | 1,287 | 1,267 | 1,284 | 53,000 |
| 2026/01/27 | 1,270 | 1,303 | 1,263 | 1,297 | 79,700 |
| 2026/01/26 | 1,294 | 1,297 | 1,275 | 1,275 | 101,400 |
| 2026/01/23 | 1,300 | 1,313 | 1,300 | 1,304 | 66,800 |
| 2026/01/22 | 1,286 | 1,310 | 1,285 | 1,298 | 90,400 |
| 2026/01/21 | 1,319 | 1,331 | 1,287 | 1,293 | 140,600 |
| 2026/01/20 | 1,292 | 1,302 | 1,280 | 1,289 | 72,400 |
| 2026/01/19 | 1,300 | 1,314 | 1,296 | 1,298 | 95,900 |
| 2026/01/16 | 1,345 | 1,345 | 1,306 | 1,310 | 74,100 |
| 2026/01/15 | 1,319 | 1,358 | 1,317 | 1,344 | 107,300 |
| 2026/01/14 | 1,320 | 1,333 | 1,307 | 1,321 | 72,400 |
| 2026/01/13 | 1,338 | 1,338 | 1,306 | 1,320 | 91,800 |
| 2026/01/09 | 1,327 | 1,350 | 1,320 | 1,326 | 91,700 |
| 2026/01/08 | 1,319 | 1,332 | 1,312 | 1,318 | 60,000 |
| 2026/01/07 | 1,323 | 1,338 | 1,312 | 1,333 | 144,200 |
| 2026/01/06 | 1,311 | 1,358 | 1,311 | 1,342 | 284,400 |
| 2026/01/05 | 1,275 | 1,305 | 1,270 | 1,303 | 182,000 |
| 2025/12/30 | 1,280 | 1,283 | 1,268 | 1,270 | 59,000 |
| 2025/12/29 | 1,267 | 1,287 | 1,267 | 1,286 | 87,500 |
| 2025/12/26 | 1,301 | 1,304 | 1,280 | 1,286 | 120,900 |
| 2025/12/25 | 1,280 | 1,287 | 1,269 | 1,283 | 57,200 |
| 2025/12/24 | 1,286 | 1,304 | 1,286 | 1,292 | 76,100 |
| 2025/12/23 | 1,261 | 1,296 | 1,261 | 1,295 | 74,300 |
| 2025/12/22 | 1,310 | 1,310 | 1,262 | 1,274 | 82,600 |
| 2025/12/19 | 1,288 | 1,312 | 1,277 | 1,284 | 235,400 |
| 2025/12/18 | 1,246 | 1,272 | 1,242 | 1,260 | 200,400 |
| 2025/12/17 | 1,231 | 1,238 | 1,220 | 1,234 | 116,000 |
| 2025/12/16 | 1,250 | 1,259 | 1,239 | 1,241 | 92,600 |
| 2025/12/15 | 1,226 | 1,265 | 1,221 | 1,264 | 107,000 |
| 2025/12/12 | 1,242 | 1,242 | 1,220 | 1,226 | 134,400 |
| 2025/12/11 | 1,257 | 1,259 | 1,221 | 1,221 | 98,000 |
| 2025/12/10 | 1,247 | 1,253 | 1,216 | 1,239 | 203,000 |
| 2025/12/09 | 1,270 | 1,276 | 1,249 | 1,254 | 130,300 |
| 2025/12/08 | 1,252 | 1,268 | 1,252 | 1,264 | 168,900 |
| 2025/12/05 | 1,254 | 1,263 | 1,243 | 1,253 | 116,500 |
| 2025/12/04 | 1,260 | 1,285 | 1,259 | 1,264 | 97,400 |
| 2025/12/03 | 1,276 | 1,285 | 1,242 | 1,258 | 206,400 |
| 2025/12/02 | 1,270 | 1,289 | 1,270 | 1,285 | 86,100 |
| 2025/12/01 | 1,303 | 1,310 | 1,272 | 1,279 | 138,800 |
| 2025/11/28 | 1,275 | 1,302 | 1,275 | 1,295 | 149,500 |
| 2025/11/27 | 1,288 | 1,288 | 1,268 | 1,274 | 120,200 |
| 2025/11/26 | 1,280 | 1,302 | 1,278 | 1,295 | 176,700 |
| 2025/11/25 | 1,284 | 1,303 | 1,271 | 1,291 | 168,400 |
| 2025/11/21 | 1,265 | 1,281 | 1,262 | 1,278 | 215,500 |
| 2025/11/20 | 1,236 | 1,275 | 1,229 | 1,263 | 227,200 |
| 2025/11/19 | 1,232 | 1,235 | 1,201 | 1,211 | 197,400 |
| 2025/11/18 | 1,259 | 1,268 | 1,235 | 1,238 | 259,900 |
| 2025/11/17 | 1,271 | 1,297 | 1,257 | 1,264 | 291,700 |
| 2025/11/14 | 1,241 | 1,265 | 1,230 | 1,255 | 219,900 |
| 2025/11/13 | 1,236 | 1,244 | 1,221 | 1,241 | 209,400 |
| 2025/11/12 | 1,198 | 1,210 | 1,192 | 1,210 | 186,800 |
| 2025/11/11 | 1,174 | 1,188 | 1,158 | 1,183 | 440,900 |
| 2025/11/10 | 1,116 | 1,171 | 1,102 | 1,165 | 415,100 |
| 2025/11/07 | 1,069 | 1,118 | 1,068 | 1,116 | 441,300 |
| 2025/11/06 | 1,073 | 1,089 | 1,065 | 1,066 | 193,200 |
| 2025/11/05 | 1,082 | 1,090 | 1,065 | 1,071 | 223,100 |
| 2025/11/04 | 1,081 | 1,103 | 1,080 | 1,089 | 167,100 |
| 2025/10/31 | 1,082 | 1,099 | 1,082 | 1,090 | 110,500 |
| 2025/10/30 | 1,078 | 1,093 | 1,078 | 1,085 | 106,700 |
| 2025/10/29 | 1,106 | 1,110 | 1,070 | 1,072 | 140,300 |
| 2025/10/28 | 1,120 | 1,120 | 1,105 | 1,111 | 185,100 |
| 2025/10/27 | 1,123 | 1,131 | 1,122 | 1,125 | 121,400 |
| 2025/10/24 | 1,127 | 1,135 | 1,113 | 1,115 | 92,100 |
| 2025/10/23 | 1,092 | 1,133 | 1,088 | 1,121 | 257,700 |
| 2025/10/22 | 1,119 | 1,121 | 1,104 | 1,106 | 130,700 |
| 2025/10/21 | 1,123 | 1,128 | 1,109 | 1,113 | 230,400 |
| 2025/10/20 | 1,101 | 1,120 | 1,091 | 1,117 | 213,100 |
| 2025/10/17 | 1,097 | 1,099 | 1,087 | 1,088 | 99,700 |
| 2025/10/16 | 1,106 | 1,108 | 1,094 | 1,108 | 94,700 |
| 2025/10/15 | 1,094 | 1,107 | 1,094 | 1,106 | 120,800 |
| 2025/10/14 | 1,084 | 1,102 | 1,078 | 1,085 | 216,500 |
| 2025/10/10 | 1,126 | 1,132 | 1,109 | 1,114 | 169,300 |
| 2025/10/09 | 1,132 | 1,139 | 1,121 | 1,134 | 228,400 |
| 2025/10/08 | 1,133 | 1,142 | 1,124 | 1,133 | 197,600 |
| 2025/10/07 | 1,170 | 1,173 | 1,141 | 1,147 | 293,700 |
| 2025/10/06 | 1,204 | 1,205 | 1,159 | 1,175 | 569,000 |
| 2025/10/03 | 1,097 | 1,121 | 1,097 | 1,114 | 139,900 |
| 2025/10/02 | 1,089 | 1,095 | 1,069 | 1,093 | 181,900 |
| 2025/10/01 | 1,126 | 1,130 | 1,091 | 1,094 | 286,700 |
| 2025/09/30 | 1,129 | 1,133 | 1,120 | 1,126 | 128,900 |
| 2025/09/29 | 1,142 | 1,146 | 1,122 | 1,124 | 209,400 |
| 2025/09/26 | 1,134 | 1,147 | 1,134 | 1,142 | 210,300 |
| 2025/09/25 | 1,142 | 1,144 | 1,131 | 1,134 | 152,600 |
| 2025/09/24 | 1,124 | 1,142 | 1,121 | 1,138 | 259,400 |
| 2025/09/22 | 1,100 | 1,136 | 1,100 | 1,132 | 305,300 |
| 2025/09/19 | 1,129 | 1,138 | 1,094 | 1,100 | 313,800 |
| 2025/09/18 | 1,117 | 1,131 | 1,113 | 1,120 | 221,300 |
| 2025/09/17 | 1,101 | 1,123 | 1,095 | 1,113 | 375,500 |
| 2025/09/16 | 1,093 | 1,100 | 1,090 | 1,093 | 249,200 |
| 2025/09/12 | 1,099 | 1,101 | 1,087 | 1,093 | 162,900 |
| 2025/09/11 | 1,100 | 1,104 | 1,092 | 1,097 | 253,100 |
| 2025/09/10 | 1,090 | 1,103 | 1,079 | 1,095 | 392,800 |
| 2025/09/09 | 1,060 | 1,078 | 1,057 | 1,075 | 329,200 |
| 2025/09/08 | 1,044 | 1,053 | 1,039 | 1,048 | 282,600 |
| 2025/09/05 | 1,043 | 1,048 | 1,032 | 1,033 | 361,800 |
| 2025/09/04 | 1,050 | 1,059 | 1,040 | 1,045 | 330,700 |
| 2025/09/03 | 1,031 | 1,059 | 1,029 | 1,048 | 632,000 |
| 2025/09/02 | 1,053 | 1,054 | 1,038 | 1,038 | 482,600 |
| 2025/09/01 | 1,050 | 1,067 | 1,043 | 1,053 | 321,700 |
| 2025/08/29 | 1,067 | 1,070 | 1,053 | 1,058 | 296,900 |
| 2025/08/28 | 1,068 | 1,068 | 1,053 | 1,061 | 593,000 |
| 2025/08/27 | 1,092 | 1,094 | 1,068 | 1,072 | 596,200 |
| 2025/08/26 | 1,111 | 1,128 | 1,091 | 1,096 | 663,900 |
| 2025/08/25 | 1,123 | 1,128 | 1,111 | 1,111 | 341,000 |
| 2025/08/22 | 1,105 | 1,140 | 1,102 | 1,130 | 372,300 |
| 2025/08/21 | 1,118 | 1,123 | 1,106 | 1,106 | 390,800 |
| 2025/08/20 | 1,134 | 1,136 | 1,120 | 1,120 | 372,000 |
| 2025/08/19 | 1,122 | 1,139 | 1,116 | 1,135 | 323,600 |
| 2025/08/18 | 1,120 | 1,143 | 1,114 | 1,125 | 384,800 |
| 2025/08/15 | 1,135 | 1,135 | 1,104 | 1,111 | 660,500 |
| 2025/08/14 | 1,169 | 1,176 | 1,138 | 1,140 | 448,300 |
| 2025/08/13 | 1,133 | 1,170 | 1,131 | 1,164 | 651,600 |
| 2025/08/12 | 1,164 | 1,165 | 1,134 | 1,144 | 711,800 |
| 2025/08/08 | 1,123 | 1,179 | 1,123 | 1,150 | 1,572,500 |
| 2025/08/07 | 1,328 | 1,385 | 1,328 | 1,385 | 220,400 |
| 2025/08/06 | 1,350 | 1,374 | 1,339 | 1,358 | 109,100 |
| 2025/08/05 | 1,339 | 1,350 | 1,327 | 1,330 | 98,100 |
| 2025/08/04 | 1,310 | 1,327 | 1,300 | 1,321 | 50,300 |
| 2025/08/01 | 1,328 | 1,345 | 1,325 | 1,340 | 57,200 |
| 2025/07/31 | 1,315 | 1,330 | 1,306 | 1,330 | 67,300 |
| 2025/07/30 | 1,299 | 1,312 | 1,286 | 1,312 | 56,000 |
| 2025/07/29 | 1,298 | 1,310 | 1,291 | 1,299 | 55,000 |
| 2025/07/28 | 1,311 | 1,312 | 1,285 | 1,285 | 42,700 |
| 2025/07/25 | 1,306 | 1,306 | 1,292 | 1,302 | 45,300 |
| 2025/07/24 | 1,304 | 1,324 | 1,299 | 1,316 | 67,000 |
| 2025/07/23 | 1,320 | 1,324 | 1,302 | 1,314 | 62,500 |
| 2025/07/22 | 1,284 | 1,301 | 1,280 | 1,295 | 55,800 |
| 2025/07/18 | 1,315 | 1,317 | 1,282 | 1,286 | 65,500 |
| 2025/07/17 | 1,314 | 1,314 | 1,295 | 1,304 | 37,900 |
| 2025/07/16 | 1,318 | 1,330 | 1,306 | 1,315 | 54,600 |
| 2025/07/15 | 1,332 | 1,332 | 1,313 | 1,313 | 46,800 |
| 2025/07/14 | 1,333 | 1,340 | 1,315 | 1,329 | 56,800 |
| 2025/07/11 | 1,335 | 1,340 | 1,315 | 1,325 | 61,300 |
| 2025/07/10 | 1,337 | 1,337 | 1,314 | 1,325 | 67,800 |
| 2025/07/09 | 1,324 | 1,347 | 1,318 | 1,338 | 71,000 |
| 2025/07/08 | 1,300 | 1,313 | 1,298 | 1,308 | 52,500 |
| 2025/07/07 | 1,317 | 1,321 | 1,290 | 1,291 | 34,100 |
| 2025/07/04 | 1,340 | 1,346 | 1,322 | 1,329 | 90,400 |
| 2025/07/03 | 1,321 | 1,333 | 1,305 | 1,328 | 98,500 |
| 2025/07/02 | 1,282 | 1,333 | 1,282 | 1,321 | 140,900 |
| 2025/07/01 | 1,287 | 1,295 | 1,279 | 1,286 | 92,200 |
| 2025/06/30 | 1,301 | 1,314 | 1,291 | 1,296 | 121,800 |
| 2025/06/27 | 1,264 | 1,312 | 1,251 | 1,299 | 149,300 |
| 2025/06/26 | 1,303 | 1,318 | 1,295 | 1,298 | 183,600 |
| 2025/06/25 | 1,295 | 1,316 | 1,281 | 1,311 | 115,800 |
| 2025/06/24 | 1,290 | 1,316 | 1,277 | 1,293 | 170,500 |
| 2025/06/23 | 1,250 | 1,288 | 1,250 | 1,260 | 179,100 |
| 2025/06/20 | 1,242 | 1,257 | 1,227 | 1,232 | 142,100 |
| 2025/06/19 | 1,244 | 1,248 | 1,225 | 1,227 | 159,600 |
| 2025/06/18 | 1,238 | 1,255 | 1,236 | 1,244 | 128,000 |
| 2025/06/17 | 1,238 | 1,250 | 1,235 | 1,239 | 127,500 |
| 2025/06/16 | 1,255 | 1,258 | 1,238 | 1,247 | 96,300 |
| 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 |