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
2014/12/30 1,965 1,989 1,965 1,984 2,000
2014/12/29 1,939 1,980 1,926 1,955 7,200
2014/12/26 1,835 1,935 1,835 1,895 6,900
2014/12/25 1,890 1,895 1,855 1,875 10,400
2014/12/24 1,930 1,943 1,906 1,906 6,300
2014/12/22 1,946 1,959 1,933 1,935 4,500
2014/12/19 1,908 1,975 1,908 1,965 11,200
2014/12/18 2,049 2,055 1,902 1,902 30,000
2014/12/17 2,050 2,067 1,992 2,003 24,500
2014/12/16 2,042 2,100 2,033 2,051 19,600
2014/12/15 2,016 2,140 2,011 2,073 15,600
2014/12/12 2,015 2,038 2,015 2,020 9,300
2014/12/11 2,045 2,065 2,001 2,039 19,800
2014/12/10 1,963 2,033 1,963 2,030 15,600
2014/12/09 2,049 2,078 1,961 1,970 35,700
2014/12/08 2,016 2,115 2,016 2,033 53,000
2014/12/05 2,120 2,121 2,012 2,013 28,100
2014/12/04 2,179 2,230 2,071 2,130 79,600
2014/12/03 2,759 2,759 2,279 2,279 163,600
2014/12/02 2,825 2,948 2,680 2,779 34,700
2014/12/01 2,495 2,640 2,485 2,640 24,900
2014/11/28 2,505 2,528 2,305 2,405 16,600
2014/11/27 2,085 2,535 2,083 2,205 40,900
2014/11/26 2,040 2,148 2,040 2,122 14,800
2014/11/25 2,020 2,050 2,010 2,044 6,700
2014/11/21 2,040 2,040 1,991 2,024 7,700
2014/11/20 2,000 2,100 1,995 2,042 13,500
2014/11/19 2,070 2,129 2,000 2,010 26,100
2014/11/18 1,885 2,121 1,885 2,035 43,000
2014/11/17 1,879 1,880 1,830 1,879 11,200
2014/11/14 1,792 1,817 1,790 1,790 5,200
2014/11/13 1,825 1,830 1,768 1,804 5,900
2014/11/12 1,780 1,835 1,766 1,806 5,500
2014/11/11 1,801 1,830 1,748 1,780 12,300
2014/11/10 1,563 1,900 1,563 1,880 28,300
2014/11/07 1,658 1,658 1,630 1,643 5,300
2014/11/06 1,647 1,657 1,645 1,645 9,900
2014/11/05 1,650 1,656 1,642 1,644 4,800
2014/11/04 1,632 1,650 1,628 1,650 12,500
2014/10/31 1,650 1,650 1,626 1,644 11,500
2014/10/30 1,660 1,660 1,616 1,635 4,000
2014/10/29 1,630 1,652 1,600 1,649 8,800
2014/10/28 1,633 1,635 1,580 1,597 8,500
2014/10/27 1,617 1,635 1,600 1,618 14,400
2014/10/24 1,600 1,634 1,550 1,600 24,700
2014/10/23 1,465 1,600 1,465 1,596 12,100
2014/10/22 1,550 1,550 1,436 1,477 12,300
2014/10/21 1,587 1,587 1,470 1,493 12,600
2014/10/20 1,588 1,589 1,542 1,580 9,700
2014/10/17 1,460 1,564 1,460 1,542 17,900
2014/10/16 1,453 1,465 1,440 1,462 8,200
2014/10/15 1,468 1,525 1,442 1,470 8,800
2014/10/14 1,371 1,415 1,371 1,410 5,700
2014/10/10 1,400 1,444 1,325 1,423 10,600
2014/10/09 1,420 1,442 1,415 1,428 6,300
2014/10/08 1,404 1,437 1,403 1,424 2,500
2014/10/07 1,428 1,442 1,421 1,430 3,400
2014/10/06 1,446 1,458 1,445 1,450 3,200
2014/10/03 1,403 1,438 1,403 1,425 13,000
2014/10/02 1,415 1,450 1,406 1,415 10,400
2014/10/01 1,443 1,462 1,428 1,462 5,800
2014/09/30 1,450 1,459 1,430 1,439 2,200
2014/09/29 1,450 1,450 1,415 1,430 5,300
2014/09/26 1,403 1,475 1,403 1,464 2,900
2014/09/25 1,469 1,479 1,396 1,428 14,000
2014/09/24 1,476 1,500 1,467 1,490 10,200
2014/09/22 1,482 1,521 1,471 1,492 16,700
2014/09/19 1,445 1,480 1,422 1,479 13,300
2014/09/18 1,400 1,435 1,370 1,419 7,400
2014/09/17 1,390 1,403 1,360 1,400 14,200
2014/09/16 1,380 1,412 1,371 1,397 6,700
2014/09/12 1,371 1,380 1,370 1,380 5,300
2014/09/11 1,379 1,385 1,371 1,371 5,000
2014/09/10 1,338 1,380 1,333 1,357 7,800
2014/09/09 1,308 1,369 1,308 1,338 12,900
2014/09/08 1,280 1,295 1,260 1,292 7,100
2014/09/05 1,266 1,283 1,256 1,283 6,300
2014/09/04 1,282 1,282 1,275 1,280 800
2014/09/03 1,300 1,313 1,261 1,262 5,400
2014/09/02 1,250 1,288 1,250 1,267 17,600
2014/09/01 1,218 1,218 1,210 1,215 2,500
2014/08/29 1,205 1,205 1,200 1,200 800
2014/08/28 1,210 1,210 1,205 1,205 3,300
2014/08/27 1,201 1,202 1,200 1,200 1,500
2014/08/26 1,201 1,208 1,201 1,208 700
2014/08/25 1,200 1,212 1,200 1,212 1,900
2014/08/22 1,204 1,204 1,196 1,198 2,100
2014/08/21 1,200 1,207 1,190 1,206 4,900
2014/08/20 1,209 1,209 1,206 1,206 200
2014/08/19 1,213 1,213 1,201 1,209 1,700
2014/08/18 1,212 1,216 1,212 1,216 900
2014/08/15 1,210 1,212 1,210 1,212 700
2014/08/14 1,195 1,195 1,195 1,195 300
2014/08/13 1,215 1,220 1,215 1,219 800
2014/08/12 1,201 1,211 1,201 1,211 900
2014/08/11 1,228 1,228 1,200 1,206 2,700
2014/08/08 1,212 1,213 1,195 1,200 7,300
2014/08/07 1,230 1,231 1,230 1,231 1,300
2014/08/06 1,215 1,215 1,215 1,215 1,300
2014/08/05 1,220 1,225 1,215 1,215 900
2014/08/04 1,205 1,219 1,205 1,219 700
2014/08/01 1,214 1,218 1,205 1,210 2,100
2014/07/31 1,222 1,225 1,216 1,216 600
2014/07/30 1,245 1,245 1,210 1,222 4,800
2014/07/29 1,234 1,251 1,234 1,242 5,600
2014/07/28 1,250 1,250 1,232 1,234 2,200
2014/07/25 1,235 1,248 1,231 1,245 3,100
2014/07/24 1,195 1,240 1,195 1,240 4,700
2014/07/23 1,196 1,196 1,195 1,195 800
2014/07/22 1,200 1,200 1,193 1,195 600
2014/07/18 1,198 1,200 1,193 1,199 4,200
2014/07/17 1,200 1,200 1,198 1,198 300
2014/07/16 1,200 1,200 1,200 1,200 100
2014/07/15 1,206 1,206 1,192 1,200 2,500
2014/07/14 1,208 1,208 1,192 1,200 1,700
2014/07/11 1,200 1,208 1,190 1,208 1,800
2014/07/09 1,192 1,213 1,192 1,213 3,300
2014/07/08 1,209 1,216 1,209 1,216 500
2014/07/07 1,205 1,205 1,200 1,205 600
2014/07/04 1,218 1,218 1,208 1,208 4,100
2014/07/03 1,211 1,213 1,211 1,212 2,600
2014/07/02 1,208 1,213 1,208 1,211 1,100
2014/07/01 1,201 1,208 1,200 1,203 2,100
2014/06/30 1,200 1,200 1,197 1,200 2,600
2014/06/27 1,192 1,192 1,192 1,192 300
2014/06/26 1,191 1,199 1,190 1,191 1,900
2014/06/25 1,198 1,206 1,194 1,206 1,500
2014/06/24 1,227 1,227 1,198 1,199 3,400
2014/06/23 1,196 1,232 1,196 1,202 4,200
2014/06/20 1,203 1,203 1,195 1,195 3,400
2014/06/19 1,201 1,215 1,201 1,203 2,800
2014/06/18 1,195 1,211 1,195 1,201 4,300
2014/06/17 1,194 1,200 1,190 1,190 3,900
2014/06/16 1,193 1,193 1,185 1,185 4,700
2014/06/13 1,193 1,200 1,182 1,190 5,900
2014/06/12 1,194 1,211 1,190 1,211 3,300
2014/06/11 1,190 1,190 1,180 1,180 700
2014/06/10 1,191 1,196 1,183 1,190 1,000
2014/06/09 1,190 1,191 1,180 1,191 2,800
2014/06/06 1,180 1,184 1,178 1,178 2,000
2014/06/05 1,177 1,177 1,170 1,170 500
2014/06/04 1,184 1,184 1,180 1,180 700
2014/06/03 1,184 1,184 1,182 1,184 800
2014/06/02 1,180 1,190 1,145 1,163 5,000
2014/05/30 1,185 1,185 1,171 1,171 2,100
2014/05/29 1,170 1,173 1,169 1,169 2,300
2014/05/28 1,170 1,170 1,166 1,170 1,600
2014/05/27 1,171 1,171 1,167 1,167 1,600
2014/05/26 1,172 1,172 1,170 1,170 3,300
2014/05/23 1,168 1,187 1,162 1,172 4,300
2014/05/22 1,162 1,175 1,162 1,168 3,000
2014/05/21 1,180 1,180 1,150 1,162 4,600
2014/05/20 1,175 1,178 1,168 1,168 1,200
2014/05/19 1,195 1,195 1,185 1,185 1,300
2014/05/16 1,190 1,190 1,183 1,185 1,000
2014/05/15 1,205 1,220 1,171 1,220 5,300
2014/05/14 1,189 1,193 1,188 1,193 2,400
2014/05/13 1,158 1,177 1,158 1,177 1,500
2014/05/12 1,190 1,190 1,168 1,177 2,500
2014/05/09 1,170 1,177 1,170 1,177 1,900
2014/05/08 1,155 1,162 1,155 1,160 700
2014/05/07 1,145 1,149 1,137 1,149 3,200
2014/05/02 1,152 1,152 1,148 1,149 2,600
2014/05/01 1,151 1,159 1,150 1,150 1,300
2014/04/30 1,148 1,160 1,147 1,158 1,300
2014/04/28 1,153 1,153 1,148 1,148 2,200
2014/04/25 1,151 1,156 1,151 1,156 2,200
2014/04/24 1,167 1,167 1,167 1,167 200
2014/04/23 1,162 1,173 1,162 1,164 1,800
2014/04/22 1,177 1,179 1,175 1,175 500
2014/04/21 1,176 1,177 1,176 1,177 800
2014/04/18 1,158 1,176 1,158 1,176 400
2014/04/17 1,157 1,179 1,153 1,160 2,100
2014/04/16 1,174 1,180 1,173 1,180 2,700
2014/04/15 1,187 1,187 1,175 1,175 1,000
2014/04/14 1,170 1,175 1,170 1,170 500
2014/04/11 1,175 1,175 1,160 1,165 1,300
2014/04/10 1,198 1,198 1,165 1,165 1,300
2014/04/09 1,171 1,179 1,162 1,162 700
2014/04/08 1,189 1,189 1,173 1,173 1,100
2014/04/07 1,180 1,182 1,180 1,182 500
2014/04/04 1,219 1,219 1,193 1,193 600
2014/04/03 1,190 1,200 1,190 1,199 3,500
2014/04/02 1,182 1,189 1,182 1,189 700
2014/04/01 1,189 1,189 1,173 1,182 2,000
2014/03/31 1,188 1,190 1,167 1,180 5,100
2014/03/28 1,170 1,170 1,167 1,170 600
2014/03/27 1,158 1,179 1,151 1,151 4,100
2014/03/26 1,171 1,180 1,171 1,180 900
2014/03/25 1,185 1,185 1,176 1,176 9,900
2014/03/24 1,190 1,190 1,184 1,184 6,200
2014/03/20 1,220 1,220 1,180 1,190 6,100
2014/03/19 1,213 1,213 1,200 1,213 2,500
2014/03/18 1,200 1,213 1,200 1,213 400
2014/03/17 1,210 1,210 1,199 1,199 5,300
2014/03/14 1,225 1,225 1,206 1,207 2,500
2014/03/13 1,233 1,233 1,232 1,232 200
2014/03/12 1,240 1,240 1,238 1,238 300
2014/03/11 1,241 1,250 1,239 1,240 5,400
2014/03/07 1,259 1,259 1,258 1,259 5,100
2014/03/06 1,250 1,250 1,250 1,250 100
2014/03/05 1,246 1,250 1,246 1,250 900
2014/03/04 1,239 1,245 1,239 1,240 500
2014/03/03 1,250 1,250 1,215 1,238 3,500
2014/02/28 1,250 1,260 1,250 1,250 2,200
2014/02/27 1,260 1,260 1,248 1,248 600
2014/02/26 1,258 1,258 1,253 1,253 2,000
2014/02/25 1,269 1,270 1,269 1,270 200
2014/02/24 1,251 1,264 1,243 1,243 2,100
2014/02/21 1,266 1,268 1,242 1,242 3,300
2014/02/20 1,293 1,293 1,286 1,286 300
2014/02/19 1,289 1,289 1,266 1,266 1,100
2014/02/18 1,280 1,280 1,262 1,265 700
2014/02/17 1,280 1,280 1,262 1,262 800
2014/02/14 1,261 1,268 1,255 1,260 2,300
2014/02/13 1,280 1,280 1,270 1,270 700
2014/02/12 1,270 1,298 1,269 1,298 2,400
2014/02/10 1,270 1,273 1,259 1,270 2,700
2014/02/07 1,290 1,298 1,270 1,278 2,300
2014/02/06 1,261 1,262 1,221 1,252 7,100
2014/02/05 1,268 1,298 1,258 1,258 4,300
2014/02/04 1,271 1,271 1,220 1,260 5,500
2014/02/03 1,321 1,333 1,300 1,300 4,200
2014/01/31 1,342 1,370 1,312 1,330 12,700
2014/01/30 1,282 1,312 1,282 1,282 2,000
2014/01/29 1,308 1,319 1,305 1,319 500
2014/01/28 1,276 1,304 1,276 1,304 1,800
2014/01/27 1,308 1,330 1,280 1,292 11,500
2014/01/24 1,370 1,370 1,300 1,330 9,300
2014/01/23 1,400 1,404 1,380 1,383 5,100
2014/01/22 1,377 1,408 1,375 1,398 5,600
2014/01/21 1,350 1,410 1,350 1,377 4,700
2014/01/20 1,395 1,418 1,349 1,350 4,800
2014/01/17 1,340 1,340 1,335 1,335 200
2014/01/16 1,330 1,340 1,320 1,320 1,100
2014/01/15 1,348 1,349 1,330 1,330 2,900
2014/01/14 1,320 1,349 1,311 1,339 6,100
2014/01/10 1,290 1,317 1,290 1,317 4,600
2014/01/09 1,289 1,300 1,254 1,300 4,200
2014/01/08 1,281 1,289 1,274 1,289 2,300
2014/01/07 1,281 1,281 1,270 1,281 800
2014/01/06 1,301 1,320 1,275 1,281 4,600

このページの先頭へ