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
2019/12/30 1,010 1,010 996 1,002 148,000
2019/12/27 991 1,005 967 1,000 184,200
2019/12/27 1 -> 2.00 分割
2019/12/26 1,985 2,013 1,961 1,964 150,700
2019/12/25 1,950 1,986 1,948 1,971 110,600
2019/12/24 1,920 1,961 1,911 1,948 187,200
2019/12/23 1,920 1,943 1,914 1,914 92,000
2019/12/20 1,933 1,961 1,928 1,930 83,500
2019/12/19 1,959 1,973 1,933 1,939 60,100
2019/12/18 1,968 1,998 1,919 1,951 165,100
2019/12/17 1,903 1,988 1,903 1,987 226,000
2019/12/16 1,853 1,892 1,841 1,892 114,200
2019/12/13 1,899 1,900 1,840 1,853 365,500
2019/12/12 1,945 1,949 1,875 1,893 407,300
2019/12/11 1,978 1,985 1,944 1,954 188,800
2019/12/10 2,000 2,014 1,970 1,989 132,000
2019/12/09 1,998 2,034 1,981 1,998 241,900
2019/12/06 2,000 2,017 1,938 1,967 277,800
2019/12/05 2,000 2,090 1,992 1,998 462,800
2019/12/04 1,982 1,993 1,957 1,991 310,400
2019/12/03 1,960 1,988 1,934 1,984 1,270,000
2019/12/02 1,960 2,013 1,953 1,953 313,500
2019/11/29 1,979 1,996 1,949 1,973 239,800
2019/11/28 1,963 1,992 1,943 1,973 203,100
2019/11/27 1,950 1,974 1,928 1,959 249,600
2019/11/26 1,951 1,978 1,916 1,950 472,600
2019/11/25 1,961 1,969 1,938 1,951 304,200
2019/11/22 1,972 1,987 1,961 1,961 115,400
2019/11/21 1,993 1,993 1,937 1,970 173,000
2019/11/20 1,966 2,015 1,952 1,983 245,900
2019/11/19 1,960 1,973 1,920 1,962 265,900
2019/11/18 1,989 2,018 1,902 1,937 1,347,700
2019/11/15 2,246 2,264 2,180 2,185 136,900
2019/11/14 2,234 2,335 2,213 2,246 240,600
2019/11/13 2,174 2,280 2,150 2,245 324,200
2019/11/12 2,112 2,198 2,112 2,163 159,400
2019/11/11 2,080 2,187 2,069 2,162 261,000
2019/11/08 2,101 2,129 2,065 2,084 254,600
2019/11/07 2,125 2,148 2,074 2,108 294,700
2019/11/06 2,356 2,472 2,057 2,126 779,600
2019/11/05 2,318 2,318 2,204 2,286 304,200
2019/11/01 2,190 2,265 2,183 2,263 182,600
2019/10/31 2,201 2,218 2,176 2,201 71,500
2019/10/30 2,180 2,207 2,156 2,194 116,700
2019/10/29 2,246 2,269 2,162 2,180 151,500
2019/10/28 2,195 2,248 2,178 2,216 131,800
2019/10/25 2,204 2,237 2,162 2,178 145,100
2019/10/24 2,227 2,246 2,191 2,204 101,000
2019/10/23 2,269 2,281 2,193 2,221 158,200
2019/10/21 2,283 2,326 2,256 2,261 88,100
2019/10/18 2,320 2,363 2,269 2,277 122,600
2019/10/17 2,335 2,391 2,306 2,311 157,700
2019/10/16 2,462 2,477 2,345 2,350 156,800
2019/10/15 2,320 2,469 2,283 2,449 224,800
2019/10/11 2,358 2,392 2,308 2,309 167,000
2019/10/10 2,437 2,445 2,345 2,353 239,200
2019/10/09 2,465 2,516 2,442 2,449 151,500
2019/10/08 2,460 2,493 2,428 2,475 145,300
2019/10/07 2,402 2,486 2,356 2,477 241,100
2019/10/04 2,345 2,407 2,307 2,392 264,300
2019/10/03 2,240 2,325 2,201 2,320 155,800
2019/10/02 2,151 2,297 2,151 2,257 208,500
2019/10/01 2,172 2,197 2,142 2,189 99,700
2019/09/30 2,157 2,193 2,125 2,151 120,200
2019/09/27 2,089 2,173 2,078 2,171 123,800
2019/09/26 2,146 2,192 2,100 2,112 184,700
2019/09/25 2,175 2,198 2,123 2,142 182,900
2019/09/24 2,072 2,198 2,071 2,198 356,900
2019/09/20 1,991 2,057 1,966 2,035 318,700
2019/09/19 1,902 2,000 1,902 1,990 275,300
2019/09/18 1,887 1,927 1,865 1,889 143,500
2019/09/17 1,886 1,924 1,858 1,887 270,800
2019/09/13 1,899 1,942 1,886 1,898 233,700
2019/09/12 1,885 1,887 1,806 1,859 386,200
2019/09/11 1,906 1,909 1,828 1,871 237,000
2019/09/10 1,942 1,961 1,891 1,892 170,400
2019/09/09 1,945 1,986 1,915 1,923 173,400
2019/09/06 2,014 2,017 1,933 1,942 198,100
2019/09/05 2,000 2,035 1,970 2,003 236,000
2019/09/04 2,082 2,097 2,001 2,005 250,000
2019/09/03 2,176 2,201 2,059 2,066 266,000
2019/09/02 2,136 2,257 2,130 2,189 379,100
2019/08/30 2,030 2,214 2,009 2,167 714,300
2019/08/29 2,268 2,283 2,021 2,030 461,900
2019/08/28 2,250 2,305 2,182 2,296 404,100
2019/08/27 2,428 2,460 2,218 2,278 912,700
2019/08/26 2,400 2,515 2,382 2,512 355,600
2019/08/23 2,374 2,479 2,331 2,462 308,300
2019/08/22 2,300 2,420 2,286 2,380 378,300
2019/08/21 2,134 2,228 2,133 2,215 136,300
2019/08/20 2,067 2,150 2,067 2,141 155,700
2019/08/19 2,178 2,178 2,064 2,066 206,400
2019/08/16 2,229 2,243 2,156 2,161 181,600
2019/08/15 2,181 2,255 2,178 2,235 120,100
2019/08/14 2,268 2,284 2,161 2,229 188,300
2019/08/13 2,205 2,288 2,188 2,282 163,400
2019/08/09 2,240 2,306 2,213 2,238 380,200
2019/08/08 2,092 2,239 2,082 2,234 479,500
2019/08/07 1,969 2,104 1,965 2,087 393,300
2019/08/06 1,884 1,969 1,814 1,947 539,600
2019/08/05 1,894 1,930 1,859 1,924 230,800
2019/08/02 1,865 1,906 1,845 1,904 100,300
2019/08/01 1,881 1,932 1,836 1,898 124,800
2019/07/31 1,870 1,923 1,850 1,917 118,700
2019/07/30 1,832 1,873 1,821 1,872 84,400
2019/07/29 1,798 1,845 1,785 1,833 102,400
2019/07/26 1,803 1,803 1,768 1,791 48,700
2019/07/25 1,755 1,809 1,755 1,795 97,800
2019/07/24 1,762 1,766 1,731 1,744 45,600
2019/07/23 1,731 1,765 1,724 1,750 52,100
2019/07/22 1,730 1,735 1,704 1,719 36,800
2019/07/19 1,710 1,744 1,702 1,730 63,000
2019/07/18 1,724 1,738 1,704 1,710 57,200
2019/07/17 1,735 1,738 1,707 1,731 45,700
2019/07/16 1,715 1,750 1,703 1,733 49,400
2019/07/12 1,756 1,756 1,721 1,727 32,600
2019/07/11 1,748 1,756 1,714 1,753 28,000
2019/07/10 1,731 1,758 1,706 1,737 56,700
2019/07/09 1,755 1,794 1,733 1,738 58,400
2019/07/08 1,777 1,835 1,720 1,756 194,700
2019/07/05 1,786 1,798 1,752 1,761 75,100
2019/07/04 1,771 1,777 1,716 1,769 80,700
2019/07/03 1,764 1,780 1,733 1,776 87,200
2019/07/02 1,719 1,767 1,696 1,758 156,400
2019/07/01 1,671 1,719 1,654 1,710 84,000
2019/06/28 1,660 1,677 1,642 1,662 58,900
2019/06/27 1,634 1,657 1,619 1,657 35,600
2019/06/26 1,660 1,660 1,625 1,625 27,500
2019/06/25 1,644 1,665 1,604 1,657 91,200
2019/06/24 1,670 1,693 1,638 1,651 49,400
2019/06/21 1,700 1,700 1,643 1,675 56,700
2019/06/20 1,701 1,709 1,675 1,702 37,100
2019/06/19 1,694 1,720 1,682 1,701 45,900
2019/06/18 1,710 1,723 1,659 1,684 63,900
2019/06/17 1,693 1,719 1,674 1,702 71,100
2019/06/14 1,711 1,722 1,679 1,690 102,100
2019/06/13 1,641 1,713 1,641 1,711 135,900
2019/06/12 1,613 1,670 1,613 1,637 90,800
2019/06/11 1,645 1,645 1,601 1,608 71,100
2019/06/10 1,615 1,648 1,615 1,645 98,000
2019/06/07 1,558 1,609 1,544 1,605 120,000
2019/06/06 1,538 1,578 1,532 1,553 75,400
2019/06/05 1,545 1,559 1,507 1,547 143,500
2019/06/04 1,545 1,547 1,460 1,486 243,400
2019/06/03 1,610 1,619 1,537 1,539 182,900
2019/05/31 1,670 1,691 1,642 1,653 69,800
2019/05/30 1,702 1,703 1,650 1,688 79,200
2019/05/29 1,685 1,733 1,663 1,719 65,200
2019/05/28 1,698 1,722 1,687 1,709 86,000
2019/05/27 1,666 1,731 1,666 1,691 100,400
2019/05/24 1,644 1,679 1,616 1,664 113,000
2019/05/23 1,688 1,688 1,616 1,671 134,500
2019/05/22 1,753 1,776 1,689 1,697 86,200
2019/05/21 1,764 1,781 1,697 1,734 133,000
2019/05/20 1,760 1,799 1,754 1,759 96,800
2019/05/17 1,749 1,784 1,745 1,760 115,000
2019/05/16 1,795 1,795 1,696 1,735 132,800
2019/05/15 1,628 1,713 1,604 1,693 192,500
2019/05/14 1,550 1,704 1,533 1,602 298,700
2019/05/13 1,738 1,826 1,572 1,593 562,700
2019/05/10 1,613 1,637 1,523 1,578 221,900
2019/05/09 1,634 1,715 1,586 1,613 204,100
2019/05/08 1,625 1,653 1,606 1,617 168,800
2019/05/07 1,668 1,690 1,645 1,650 129,300
2019/04/26 1,655 1,687 1,644 1,668 109,600
2019/04/25 1,632 1,669 1,627 1,655 150,600
2019/04/24 1,585 1,662 1,585 1,624 141,300
2019/04/23 1,596 1,635 1,567 1,576 86,400
2019/04/22 1,602 1,642 1,596 1,596 62,000
2019/04/19 1,599 1,640 1,585 1,598 93,100
2019/04/18 1,581 1,604 1,573 1,574 67,700
2019/04/17 1,580 1,608 1,554 1,580 95,400
2019/04/16 1,550 1,583 1,535 1,577 89,900
2019/04/15 1,525 1,582 1,525 1,542 99,600
2019/04/12 1,466 1,515 1,465 1,506 69,000
2019/04/11 1,462 1,504 1,462 1,468 44,300
2019/04/10 1,455 1,482 1,445 1,469 36,400
2019/04/09 1,488 1,496 1,460 1,472 41,600
2019/04/08 1,470 1,504 1,462 1,488 57,200
2019/04/05 1,474 1,482 1,444 1,455 36,600
2019/04/04 1,515 1,515 1,470 1,472 40,600
2019/04/03 1,438 1,519 1,433 1,510 117,500
2019/04/02 1,497 1,500 1,452 1,452 65,800
2019/04/01 1,447 1,510 1,447 1,478 100,000
2019/03/29 1,402 1,456 1,398 1,447 133,500
2019/03/28 1,450 1,450 1,391 1,400 102,700
2019/03/27 1,449 1,461 1,426 1,451 156,100
2019/03/26 1,416 1,439 1,402 1,419 192,700
2019/03/25 1,456 1,462 1,422 1,427 136,100
2019/03/22 1,518 1,533 1,494 1,506 77,700
2019/03/20 1,518 1,550 1,515 1,529 52,700
2019/03/19 1,563 1,563 1,517 1,520 45,800
2019/03/18 1,541 1,570 1,541 1,564 36,600
2019/03/15 1,561 1,577 1,543 1,551 42,000
2019/03/14 1,578 1,590 1,535 1,546 42,200
2019/03/13 1,597 1,597 1,553 1,577 47,100
2019/03/12 1,560 1,609 1,549 1,582 85,300
2019/03/11 1,512 1,551 1,492 1,535 103,900
2019/03/08 1,597 1,604 1,525 1,540 161,600
2019/03/07 1,672 1,672 1,620 1,633 50,400
2019/03/06 1,620 1,687 1,607 1,681 98,400
2019/03/05 1,657 1,657 1,619 1,628 53,200
2019/03/04 1,667 1,676 1,633 1,668 60,800
2019/03/01 1,629 1,660 1,621 1,650 67,200
2019/02/28 1,626 1,641 1,615 1,628 53,800
2019/02/27 1,692 1,702 1,617 1,643 143,500
2019/02/26 1,682 1,701 1,648 1,692 95,900
2019/02/25 1,722 1,734 1,675 1,682 85,900
2019/02/22 1,678 1,714 1,643 1,712 96,000
2019/02/21 1,717 1,725 1,671 1,679 96,900
2019/02/20 1,713 1,725 1,674 1,719 128,800
2019/02/19 1,630 1,703 1,630 1,685 190,400
2019/02/18 1,600 1,660 1,600 1,640 158,300
2019/02/15 1,589 1,603 1,539 1,552 96,900
2019/02/14 1,568 1,626 1,552 1,579 121,500
2019/02/13 1,564 1,570 1,521 1,552 87,700
2019/02/12 1,517 1,558 1,505 1,533 119,500
2019/02/08 1,537 1,557 1,498 1,519 152,300
2019/02/07 1,617 1,639 1,561 1,577 132,700
2019/02/06 1,648 1,671 1,601 1,657 178,400
2019/02/05 1,585 1,689 1,571 1,650 646,100
2019/02/04 1,435 1,517 1,434 1,511 225,300
2019/02/01 1,426 1,447 1,406 1,426 118,500
2019/01/31 1,430 1,460 1,424 1,440 164,500
2019/01/30 1,423 1,457 1,391 1,411 520,300
2019/01/29 1,391 1,447 1,376 1,443 194,000
2019/01/28 1,404 1,418 1,380 1,391 98,700
2019/01/25 1,339 1,421 1,331 1,405 186,200
2019/01/24 1,301 1,338 1,279 1,320 80,200
2019/01/23 1,290 1,345 1,278 1,301 130,700
2019/01/22 1,390 1,395 1,295 1,295 154,600
2019/01/21 1,429 1,437 1,355 1,369 197,600
2019/01/18 1,393 1,459 1,343 1,426 279,800
2019/01/17 1,253 1,383 1,248 1,373 346,900
2019/01/16 1,189 1,259 1,177 1,223 129,600
2019/01/15 1,196 1,215 1,158 1,172 123,100
2019/01/11 1,181 1,253 1,181 1,195 109,600
2019/01/10 1,194 1,206 1,172 1,185 68,900
2019/01/09 1,225 1,234 1,193 1,194 104,800
2019/01/08 1,202 1,248 1,202 1,224 120,900
2019/01/07 1,186 1,215 1,176 1,192 71,000
2019/01/04 1,116 1,161 1,103 1,156 108,900

このページの先頭へ