日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 940 955 940 950 5,200
2012/12/27 950 950 934 945 7,300
2012/12/26 940 954 938 954 6,600
2012/12/25 954 954 940 940 15,800
2012/12/21 973 976 951 952 11,600
2012/12/20 973 973 967 970 8,800
2012/12/19 975 978 966 966 12,000
2012/12/18 977 985 970 979 7,500
2012/12/17 990 990 978 978 13,800
2012/12/14 994 994 987 988 8,300
2012/12/13 1,001 1,002 980 995 14,900
2012/12/12 1,023 1,023 1,001 1,006 4,900
2012/12/11 1,008 1,037 996 1,015 22,200
2012/12/10 1,005 1,010 990 1,009 15,400
2012/12/07 1,000 1,007 993 1,005 7,100
2012/12/06 998 1,011 992 1,006 12,900
2012/12/05 1,011 1,011 997 1,006 4,400
2012/12/04 1,008 1,010 1,005 1,010 3,600
2012/12/03 1,000 1,007 1,000 1,005 11,200
2012/11/30 1,000 1,005 991 999 9,800
2012/11/29 1,001 1,003 995 1,000 2,700
2012/11/28 999 1,000 991 994 5,900
2012/11/27 995 1,004 990 992 8,700
2012/11/26 997 1,003 994 996 6,000
2012/11/22 995 1,000 991 991 4,700
2012/11/21 1,003 1,008 988 995 12,100
2012/11/20 1,001 1,004 991 1,002 10,000
2012/11/19 995 999 980 999 19,000
2012/11/16 986 1,002 982 996 6,700
2012/11/15 994 995 990 994 8,800
2012/11/14 979 994 971 985 11,000
2012/11/13 1,000 1,000 968 995 21,500
2012/11/12 990 1,004 986 1,004 17,900
2012/11/09 999 1,004 996 1,004 7,200
2012/11/08 997 1,003 997 999 4,100
2012/11/07 1,011 1,011 998 999 18,500
2012/11/06 1,015 1,015 1,001 1,011 11,000
2012/11/05 1,017 1,019 1,003 1,010 14,500
2012/11/02 1,007 1,018 1,005 1,018 9,900
2012/11/01 1,008 1,028 1,006 1,006 8,000
2012/10/31 1,015 1,015 1,003 1,012 19,200
2012/10/30 1,015 1,019 1,009 1,010 8,900
2012/10/29 1,053 1,053 1,014 1,018 18,500
2012/10/26 1,074 1,074 1,034 1,045 11,100
2012/10/25 1,050 1,067 1,043 1,061 18,100
2012/10/24 1,055 1,055 1,025 1,033 30,900
2012/10/23 1,082 1,089 1,061 1,061 6,600
2012/10/22 1,074 1,079 1,050 1,078 8,700
2012/10/19 1,088 1,100 1,073 1,092 14,500
2012/10/18 1,084 1,116 1,068 1,095 37,400
2012/10/17 1,035 1,070 1,033 1,070 18,100
2012/10/16 1,041 1,052 1,020 1,026 19,200
2012/10/15 1,044 1,058 1,036 1,039 13,500
2012/10/12 1,110 1,120 1,060 1,060 21,000
2012/10/11 1,114 1,168 1,092 1,119 37,600
2012/10/10 1,177 1,180 1,112 1,144 46,200
2012/10/09 1,129 1,179 1,110 1,179 70,200
2012/10/05 1,076 1,148 1,076 1,138 89,300
2012/10/04 1,075 1,075 1,034 1,065 29,400
2012/10/03 1,030 1,093 1,027 1,060 53,900
2012/10/02 1,001 1,165 1,001 1,021 199,500
2012/10/01 1,000 1,004 986 1,004 16,600
2012/09/28 993 998 985 993 11,800
2012/09/27 998 998 991 993 6,500
2012/09/26 1,003 1,003 991 992 12,400
2012/09/25 993 1,003 990 1,003 12,000
2012/09/24 987 989 981 989 16,500
2012/09/21 997 1,005 981 993 27,500
2012/09/20 1,017 1,017 998 1,003 16,000
2012/09/19 1,008 1,017 1,003 1,017 5,500
2012/09/18 1,002 1,020 1,001 1,001 15,800
2012/09/14 1,003 1,030 999 1,000 27,900
2012/09/13 1,005 1,006 998 1,001 6,100
2012/09/12 1,002 1,007 999 1,003 4,700
2012/09/11 1,006 1,006 997 1,002 5,500
2012/09/10 1,000 1,017 995 1,003 10,000
2012/09/07 997 1,005 986 993 10,700
2012/09/06 1,006 1,006 981 1,000 14,900
2012/09/05 1,005 1,007 995 1,006 13,500
2012/09/04 1,005 1,014 1,000 1,007 13,100
2012/09/03 1,010 1,017 1,005 1,006 7,700
2012/08/31 1,020 1,029 1,004 1,006 23,800
2012/08/30 1,010 1,045 1,005 1,024 42,100
2012/08/29 1,000 1,010 998 1,000 20,000
2012/08/28 1,011 1,011 1,000 1,002 15,000
2012/08/27 1,011 1,017 993 1,007 27,600
2012/08/24 1,010 1,033 1,003 1,005 34,200
2012/08/23 1,059 1,059 1,010 1,020 41,800
2012/08/22 1,059 1,070 1,039 1,042 24,400
2012/08/21 1,080 1,080 1,046 1,075 43,800
2012/08/20 1,040 1,070 1,026 1,068 33,500
2012/08/17 1,002 1,019 1,000 1,017 22,500
2012/08/16 985 987 975 987 11,800
2012/08/15 974 983 970 983 31,800
2012/08/14 971 983 967 980 20,300
2012/08/13 1,012 1,012 960 980 76,400
2012/08/10 1,010 1,030 992 1,013 102,300
2012/08/09 1,140 1,157 1,097 1,150 26,100
2012/08/08 1,159 1,175 1,121 1,139 33,600
2012/08/07 1,136 1,158 1,086 1,147 30,500
2012/08/06 1,081 1,140 1,070 1,140 30,600
2012/08/03 1,079 1,079 1,050 1,067 14,400
2012/08/02 1,070 1,081 1,060 1,081 10,800
2012/08/01 1,099 1,120 1,060 1,073 22,000
2012/07/31 1,101 1,130 1,072 1,129 15,100
2012/07/30 1,088 1,140 1,088 1,090 25,200
2012/07/27 1,150 1,150 1,103 1,116 28,800
2012/07/26 1,120 1,145 1,100 1,131 26,000
2012/07/25 1,045 1,139 1,031 1,077 48,500
2012/07/24 1,048 1,075 1,043 1,058 39,400
2012/07/23 1,141 1,175 1,069 1,078 67,700
2012/07/20 1,186 1,187 1,130 1,158 87,900
2012/07/19 1,174 1,251 1,143 1,211 127,100
2012/07/18 1,229 1,244 1,127 1,164 121,600
2012/07/17 1,228 1,278 1,204 1,204 106,400
2012/07/13 1,307 1,419 1,238 1,288 351,000
2012/07/12 1,550 1,640 1,281 1,337 646,300
2012/07/11 1,560 1,610 1,346 1,510 1,447,300
2012/07/10 1,011 1,310 1,011 1,310 586,300
2012/07/09 996 1,030 991 1,010 22,600
2012/07/06 1,013 1,013 996 1,004 17,600
2012/07/05 1,030 1,030 990 1,010 42,300
2012/07/04 1,000 1,040 996 1,038 36,800
2012/07/03 1,030 1,033 983 996 85,600
2012/07/02 1,062 1,069 1,023 1,023 40,500
2012/06/29 1,075 1,075 1,027 1,069 75,200
2012/06/28 1,070 1,120 1,027 1,077 109,100
2012/06/27 1,150 1,155 1,064 1,070 143,500
2012/06/26 1,201 1,297 1,114 1,142 535,800
2012/06/25 1,440 1,440 1,440 1,440 313,700
2012/06/22 1,140 1,140 1,140 1,140 7,900
2012/06/21 1,020 1,030 975 990 18,900
2012/06/20 1,004 1,021 986 1,015 6,400
2012/06/19 969 1,024 968 996 11,900
2012/06/18 978 984 959 978 5,500
2012/06/15 963 971 930 935 20,800
2012/06/14 941 964 934 952 19,800
2012/06/13 995 998 928 936 42,900
2012/06/12 1,059 1,085 950 999 44,200
2012/06/11 1,082 1,111 1,040 1,059 17,800
2012/06/08 1,150 1,150 1,080 1,085 9,400
2012/06/07 1,150 1,165 1,100 1,130 6,600
2012/06/06 1,150 1,159 1,113 1,145 7,100
2012/06/05 1,077 1,140 1,072 1,125 7,100
2012/06/04 1,080 1,086 1,068 1,085 11,000
2012/06/01 1,100 1,110 1,083 1,100 13,400
2012/05/31 1,095 1,110 1,087 1,102 17,600
2012/05/30 1,088 1,115 1,085 1,110 14,900
2012/05/29 1,095 1,116 1,082 1,085 9,000
2012/05/28 1,106 1,124 1,080 1,100 13,100
2012/05/25 1,111 1,134 1,086 1,105 17,500
2012/05/24 1,290 1,320 1,065 1,115 88,900
2012/05/23 1,308 1,392 1,282 1,285 21,000
2012/05/22 1,361 1,382 1,311 1,336 52,500
2012/05/21 1,185 1,382 1,180 1,331 73,600
2012/05/18 1,150 1,225 1,123 1,200 20,500
2012/05/17 1,114 1,200 1,114 1,170 21,500
2012/05/16 1,100 1,235 1,080 1,195 58,100
2012/05/15 1,060 1,080 1,010 1,021 61,400
2012/05/14 1,133 1,145 1,053 1,120 41,400
2012/05/11 1,190 1,219 1,110 1,133 82,100
2012/05/10 1,390 1,404 1,156 1,165 163,300
2012/05/09 1,415 1,488 1,370 1,405 140,800
2012/05/08 1,301 1,480 1,276 1,430 139,600
2012/05/07 1,422 1,422 1,250 1,321 125,700
2012/05/02 1,580 1,680 1,340 1,440 665,700
2012/05/01 1,248 1,500 1,202 1,500 762,900
2012/04/27 1,000 1,250 975 1,200 1,072,400

このページの先頭へ