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
2017/12/29 2,478 2,498 2,412 2,413 19,200
2017/12/28 2,559 2,559 2,461 2,461 28,400
2017/12/27 2,444 2,547 2,441 2,542 40,800
2017/12/26 2,367 2,450 2,361 2,440 49,700
2017/12/25 2,368 2,380 2,338 2,339 42,000
2017/12/22 2,420 2,434 2,372 2,383 38,100
2017/12/21 2,459 2,471 2,420 2,420 23,900
2017/12/20 2,520 2,531 2,462 2,464 24,000
2017/12/19 2,538 2,547 2,485 2,520 20,300
2017/12/18 2,599 2,599 2,509 2,538 33,100
2017/12/15 2,562 2,590 2,508 2,588 28,800
2017/12/14 2,469 2,568 2,469 2,554 24,600
2017/12/13 2,500 2,507 2,418 2,473 31,300
2017/12/12 2,508 2,598 2,500 2,507 27,500
2017/12/11 2,546 2,577 2,516 2,536 26,200
2017/12/08 2,508 2,561 2,452 2,546 40,000
2017/12/07 2,419 2,502 2,419 2,473 31,700
2017/12/06 2,390 2,451 2,353 2,392 33,500
2017/12/05 2,394 2,412 2,316 2,395 47,600
2017/12/04 2,510 2,520 2,400 2,419 42,600
2017/12/01 2,481 2,534 2,464 2,508 55,600
2017/11/30 2,646 2,646 2,485 2,501 80,000
2017/11/29 2,556 2,628 2,521 2,610 57,700
2017/11/28 2,667 2,671 2,530 2,569 108,600
2017/11/27 2,598 2,739 2,571 2,676 180,800
2017/11/24 2,430 2,587 2,430 2,520 114,200
2017/11/22 2,340 2,431 2,332 2,430 88,000
2017/11/21 2,258 2,322 2,258 2,322 35,400
2017/11/20 2,310 2,364 2,255 2,270 35,600
2017/11/17 2,370 2,407 2,254 2,310 88,200
2017/11/16 2,210 2,350 2,210 2,348 134,100
2017/11/15 2,157 2,217 2,106 2,210 86,800
2017/11/14 2,130 2,171 2,108 2,125 33,000
2017/11/13 2,160 2,178 2,097 2,112 28,000
2017/11/10 2,083 2,146 2,075 2,142 34,700
2017/11/09 2,140 2,217 2,040 2,129 103,500
2017/11/08 2,136 2,155 2,127 2,138 34,100
2017/11/07 2,120 2,168 2,074 2,117 107,000
2017/11/06 2,129 2,129 2,033 2,033 48,800
2017/11/02 2,066 2,098 2,066 2,098 16,100
2017/11/01 2,085 2,086 2,050 2,065 19,300
2017/10/31 2,086 2,086 2,037 2,079 25,100
2017/10/30 2,113 2,136 2,066 2,086 37,300
2017/10/27 2,149 2,166 2,100 2,109 50,400
2017/10/26 2,031 2,145 2,031 2,136 58,000
2017/10/25 2,043 2,044 2,024 2,031 22,700
2017/10/24 2,043 2,061 2,022 2,043 15,500
2017/10/23 2,007 2,051 2,007 2,043 18,100
2017/10/20 2,002 2,018 2,002 2,010 26,300
2017/10/19 2,020 2,033 2,006 2,016 31,600
2017/10/18 2,045 2,045 2,023 2,028 18,800
2017/10/17 2,037 2,080 2,037 2,045 20,500
2017/10/16 2,091 2,102 2,030 2,031 57,200
2017/10/13 2,090 2,106 2,056 2,088 20,800
2017/10/12 2,020 2,093 2,020 2,083 31,000
2017/10/11 2,036 2,049 2,016 2,025 44,500
2017/10/10 2,100 2,100 2,030 2,050 51,400
2017/10/06 2,055 2,113 2,015 2,101 64,800
2017/10/05 2,125 2,131 2,081 2,097 46,300
2017/10/04 2,163 2,175 2,120 2,128 39,100
2017/10/03 2,206 2,215 2,152 2,164 36,600
2017/10/02 2,160 2,221 2,160 2,214 22,700
2017/09/29 2,202 2,210 2,150 2,162 32,000
2017/09/28 2,160 2,208 2,145 2,197 30,300
2017/09/27 2,145 2,195 2,120 2,160 31,900
2017/09/26 2,111 2,114 2,055 2,095 53,500
2017/09/25 2,184 2,205 2,111 2,111 94,300
2017/09/22 2,275 2,290 2,160 2,202 85,700
2017/09/21 2,257 2,322 2,257 2,295 30,200
2017/09/20 2,312 2,327 2,252 2,252 59,200
2017/09/19 2,395 2,409 2,298 2,330 74,000
2017/09/15 2,277 2,387 2,276 2,377 54,500
2017/09/14 2,328 2,340 2,264 2,299 39,400
2017/09/13 2,423 2,436 2,312 2,340 56,100
2017/09/12 2,352 2,415 2,330 2,373 62,400
2017/09/11 2,265 2,373 2,250 2,316 101,200
2017/09/08 2,269 2,309 2,211 2,213 62,400
2017/09/07 2,355 2,360 2,222 2,246 64,400
2017/09/06 2,087 2,330 2,080 2,287 187,800
2017/09/05 2,450 2,450 2,162 2,186 234,300
2017/09/04 2,447 2,535 2,243 2,468 145,200
2017/09/01 2,434 2,567 2,399 2,497 117,900
2017/08/31 2,350 2,627 2,330 2,409 241,900
2017/08/30 2,249 2,318 2,151 2,304 140,600
2017/08/29 2,169 2,249 2,078 2,249 152,800
2017/08/28 1,950 2,120 1,950 2,119 128,300
2017/08/25 1,898 1,962 1,868 1,939 49,900
2017/08/24 1,947 1,965 1,868 1,875 62,000
2017/08/23 1,925 1,970 1,860 1,948 98,800
2017/08/22 1,848 1,940 1,848 1,925 141,800
2017/08/21 1,780 1,840 1,687 1,830 121,300
2017/08/18 1,692 1,790 1,671 1,782 137,600
2017/08/17 1,599 1,746 1,581 1,720 263,800
2017/08/16 1,529 1,580 1,510 1,579 68,100
2017/08/15 1,532 1,546 1,506 1,524 39,100
2017/08/14 1,485 1,548 1,474 1,530 53,700
2017/08/10 1,524 1,539 1,482 1,525 53,400
2017/08/09 1,443 1,569 1,408 1,540 186,500
2017/08/08 1,496 1,504 1,453 1,453 142,500
2017/08/07 1,447 1,465 1,433 1,455 66,300
2017/08/04 1,405 1,433 1,383 1,433 54,900
2017/08/03 1,418 1,430 1,383 1,383 37,900
2017/08/02 1,377 1,418 1,377 1,415 34,400
2017/08/01 1,434 1,434 1,351 1,370 52,600
2017/07/31 1,425 1,433 1,405 1,410 21,700
2017/07/28 1,450 1,457 1,415 1,421 61,400
2017/07/27 1,483 1,490 1,455 1,467 37,400
2017/07/26 1,505 1,505 1,478 1,492 20,400
2017/07/25 1,518 1,524 1,494 1,497 19,700
2017/07/24 1,500 1,533 1,476 1,518 73,400
2017/07/21 1,499 1,504 1,470 1,504 43,400
2017/07/20 1,470 1,529 1,465 1,499 145,200
2017/07/19 1,500 1,500 1,414 1,475 327,900
2017/07/18 1,319 1,329 1,301 1,320 23,500
2017/07/14 1,321 1,321 1,305 1,306 19,200
2017/07/13 1,303 1,318 1,303 1,310 13,100
2017/07/12 1,290 1,320 1,289 1,307 14,600
2017/07/11 1,286 1,299 1,278 1,297 40,400
2017/07/10 1,320 1,320 1,293 1,305 28,900
2017/07/07 1,314 1,336 1,310 1,314 30,300
2017/07/06 1,345 1,350 1,313 1,333 23,500
2017/07/05 1,324 1,346 1,310 1,337 19,300
2017/07/04 1,348 1,350 1,307 1,318 19,800
2017/07/03 1,342 1,367 1,337 1,340 20,800
2017/06/30 1,354 1,358 1,329 1,352 13,800
2017/06/29 1,330 1,373 1,330 1,352 16,200
2017/06/28 1,342 1,350 1,320 1,324 26,900
2017/06/27 1,367 1,368 1,317 1,355 53,000
2017/06/26 1,368 1,384 1,366 1,370 10,800
2017/06/23 1,396 1,402 1,365 1,377 30,100
2017/06/22 1,395 1,399 1,382 1,391 24,100
2017/06/21 1,400 1,412 1,396 1,399 9,200
2017/06/20 1,420 1,421 1,400 1,401 23,900
2017/06/19 1,382 1,409 1,381 1,408 23,600
2017/06/16 1,385 1,399 1,375 1,381 14,800
2017/06/15 1,419 1,419 1,371 1,375 27,200
2017/06/14 1,375 1,420 1,375 1,410 30,700
2017/06/13 1,389 1,390 1,361 1,366 26,600
2017/06/12 1,400 1,410 1,390 1,393 25,300
2017/06/09 1,405 1,420 1,400 1,413 20,500
2017/06/08 1,411 1,430 1,407 1,407 19,500
2017/06/07 1,430 1,438 1,411 1,420 26,200
2017/06/06 1,494 1,494 1,430 1,431 32,900
2017/06/05 1,467 1,493 1,437 1,484 48,700
2017/06/02 1,497 1,497 1,419 1,441 63,300
2017/06/01 1,373 1,465 1,360 1,454 68,000
2017/05/31 1,410 1,413 1,374 1,377 18,200
2017/05/30 1,392 1,409 1,372 1,400 27,500
2017/05/29 1,431 1,432 1,385 1,399 39,700
2017/05/29 1 -> 2.00 分割
2017/05/26 2,888 2,888 2,834 2,855 22,800
2017/05/25 2,923 2,923 2,876 2,888 14,900
2017/05/24 2,830 2,899 2,830 2,880 21,200
2017/05/23 2,906 2,907 2,828 2,830 48,100
2017/05/22 2,942 2,959 2,908 2,920 20,200
2017/05/19 3,045 3,045 2,899 2,921 70,400
2017/05/18 2,930 3,030 2,930 3,030 46,500
2017/05/17 2,925 3,035 2,890 3,035 86,300
2017/05/16 2,846 2,915 2,846 2,885 25,000
2017/05/15 2,856 2,859 2,804 2,845 46,800
2017/05/12 2,860 2,890 2,860 2,890 17,600
2017/05/11 2,891 2,917 2,853 2,880 44,400
2017/05/10 2,915 3,000 2,890 2,910 140,500
2017/05/09 3,235 3,240 2,851 2,916 342,400
2017/05/08 2,800 2,873 2,764 2,872 84,800
2017/05/02 2,575 2,737 2,575 2,716 58,200
2017/05/01 2,500 2,590 2,500 2,575 12,400
2017/04/28 2,516 2,530 2,510 2,519 4,600
2017/04/27 2,578 2,579 2,500 2,536 12,500
2017/04/26 2,440 2,546 2,439 2,542 27,800
2017/04/25 2,365 2,429 2,365 2,400 11,600
2017/04/24 2,418 2,430 2,361 2,363 9,500
2017/04/21 2,372 2,389 2,352 2,385 4,400
2017/04/20 2,377 2,393 2,339 2,365 6,300
2017/04/19 2,382 2,400 2,365 2,377 7,200
2017/04/18 2,375 2,410 2,350 2,382 18,500
2017/04/17 2,250 2,312 2,236 2,311 12,900
2017/04/14 2,310 2,310 2,262 2,280 10,100
2017/04/13 2,210 2,294 2,201 2,281 35,400
2017/04/12 2,383 2,383 2,265 2,284 19,600
2017/04/11 2,400 2,421 2,390 2,412 6,600
2017/04/10 2,362 2,437 2,362 2,421 9,500
2017/04/07 2,352 2,412 2,303 2,369 29,400
2017/04/06 2,478 2,478 2,347 2,373 39,300
2017/04/05 2,539 2,600 2,487 2,508 21,400
2017/04/04 2,660 2,668 2,519 2,539 32,400
2017/04/03 2,738 2,738 2,680 2,693 21,300
2017/03/31 2,720 2,749 2,646 2,688 36,700
2017/03/30 2,609 2,700 2,609 2,674 35,900
2017/03/29 2,527 2,647 2,517 2,630 31,400
2017/03/28 2,505 2,527 2,502 2,525 5,500
2017/03/27 2,518 2,529 2,512 2,520 7,300
2017/03/24 2,524 2,524 2,500 2,511 5,700
2017/03/23 2,500 2,539 2,483 2,524 8,800
2017/03/22 2,498 2,514 2,458 2,482 16,200
2017/03/21 2,528 2,528 2,496 2,519 8,600
2017/03/17 2,559 2,559 2,523 2,528 9,900
2017/03/16 2,485 2,559 2,481 2,499 16,300
2017/03/15 2,572 2,572 2,496 2,496 17,600
2017/03/14 2,500 2,571 2,492 2,567 18,000
2017/03/13 2,570 2,576 2,481 2,481 29,500
2017/03/10 2,550 2,568 2,540 2,550 12,100
2017/03/09 2,594 2,596 2,558 2,558 19,000
2017/03/08 2,630 2,637 2,598 2,602 14,500
2017/03/07 2,663 2,666 2,638 2,639 13,700
2017/03/06 2,682 2,682 2,652 2,663 5,400
2017/03/03 2,699 2,710 2,654 2,660 18,400
2017/03/02 2,735 2,735 2,650 2,699 24,300
2017/03/01 2,580 2,710 2,580 2,701 41,900
2017/02/28 2,651 2,651 2,571 2,585 38,800
2017/02/27 2,667 2,680 2,652 2,660 11,800
2017/02/24 2,680 2,720 2,651 2,685 21,400
2017/02/23 2,705 2,732 2,683 2,692 11,700
2017/02/22 2,722 2,725 2,694 2,704 17,200
2017/02/21 2,750 2,754 2,721 2,736 10,700
2017/02/20 2,706 2,788 2,702 2,770 18,100
2017/02/17 2,695 2,695 2,658 2,684 13,500
2017/02/16 2,736 2,736 2,691 2,696 18,600
2017/02/15 2,775 2,775 2,729 2,736 8,400
2017/02/14 2,762 2,762 2,718 2,725 7,200
2017/02/13 2,751 2,755 2,698 2,718 20,900
2017/02/10 2,753 2,810 2,750 2,754 16,000
2017/02/09 2,848 2,848 2,752 2,772 16,100
2017/02/08 2,810 2,831 2,810 2,827 16,100
2017/02/07 2,912 2,975 2,760 2,810 75,500
2017/02/06 2,725 2,860 2,725 2,860 29,600
2017/02/03 2,819 2,819 2,721 2,721 17,200
2017/02/02 2,840 2,848 2,751 2,769 25,800
2017/02/01 2,855 2,889 2,833 2,840 17,400
2017/01/31 2,898 2,920 2,852 2,856 19,200
2017/01/30 2,850 2,930 2,850 2,901 21,800
2017/01/27 2,915 2,930 2,850 2,850 32,300
2017/01/26 2,936 2,936 2,863 2,893 47,000
2017/01/25 2,655 2,836 2,654 2,836 47,600
2017/01/24 2,610 2,680 2,600 2,654 19,000
2017/01/23 2,700 2,708 2,616 2,616 25,900
2017/01/20 2,721 2,721 2,662 2,690 22,000
2017/01/19 2,666 2,755 2,666 2,710 19,800
2017/01/18 2,658 2,709 2,650 2,675 21,400
2017/01/17 2,698 2,720 2,624 2,708 35,800
2017/01/16 2,772 2,792 2,680 2,705 28,900
2017/01/13 2,758 2,793 2,655 2,772 57,000
2017/01/12 2,919 2,920 2,831 2,850 21,200
2017/01/11 2,880 2,904 2,875 2,877 13,100
2017/01/10 2,802 2,938 2,790 2,874 37,700
2017/01/06 2,889 2,890 2,790 2,822 37,800
2017/01/05 3,045 3,045 2,900 2,930 39,700
2017/01/04 2,990 3,130 2,980 2,994 73,000

このページの先頭へ