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
2020/12/30 1,290 1,318 1,266 1,309 205,000
2020/12/29 1,250 1,289 1,245 1,281 128,600
2020/12/28 1,274 1,274 1,237 1,244 126,700
2020/12/25 1,277 1,277 1,244 1,275 121,600
2020/12/24 1,245 1,265 1,237 1,262 91,800
2020/12/23 1,218 1,259 1,216 1,249 115,400
2020/12/22 1,272 1,272 1,209 1,219 220,800
2020/12/21 1,288 1,296 1,270 1,285 120,600
2020/12/18 1,279 1,287 1,256 1,270 124,100
2020/12/17 1,252 1,271 1,239 1,271 152,200
2020/12/16 1,251 1,286 1,242 1,258 157,600
2020/12/15 1,292 1,304 1,221 1,231 289,000
2020/12/14 1,253 1,311 1,253 1,287 258,900
2020/12/11 1,191 1,241 1,179 1,235 208,800
2020/12/10 1,201 1,221 1,184 1,202 187,600
2020/12/09 1,218 1,234 1,195 1,207 204,700
2020/12/08 1,161 1,222 1,144 1,204 285,100
2020/12/07 1,235 1,235 1,177 1,178 283,000
2020/12/04 1,251 1,251 1,206 1,215 342,300
2020/12/03 1,301 1,301 1,259 1,262 328,300
2020/12/02 1,330 1,335 1,281 1,331 397,600
2020/12/01 1,360 1,386 1,332 1,350 333,300
2020/11/30 1,327 1,377 1,311 1,349 353,200
2020/11/27 1,268 1,319 1,265 1,319 380,400
2020/11/26 1,295 1,306 1,278 1,298 326,100
2020/11/25 1,255 1,288 1,247 1,280 376,600
2020/11/24 1,201 1,245 1,191 1,238 334,800
2020/11/20 1,158 1,179 1,144 1,174 209,800
2020/11/19 1,166 1,184 1,146 1,168 165,000
2020/11/18 1,148 1,188 1,148 1,173 322,800
2020/11/17 1,131 1,155 1,118 1,148 236,000
2020/11/16 1,141 1,142 1,112 1,131 213,900
2020/11/13 1,139 1,155 1,100 1,154 241,600
2020/11/12 1,120 1,143 1,116 1,135 188,100
2020/11/11 1,115 1,121 1,094 1,118 429,800
2020/11/10 1,151 1,163 1,101 1,127 485,900
2020/11/09 1,222 1,222 1,124 1,144 746,600
2020/11/06 1,239 1,245 1,213 1,223 267,100
2020/11/05 1,181 1,234 1,158 1,219 408,600
2020/11/04 1,115 1,155 1,100 1,151 312,700
2020/11/02 1,120 1,134 1,093 1,095 242,300
2020/10/30 1,152 1,166 1,106 1,116 241,700
2020/10/29 1,161 1,178 1,142 1,168 157,800
2020/10/28 1,190 1,206 1,159 1,185 180,800
2020/10/27 1,180 1,208 1,133 1,202 198,300
2020/10/26 1,257 1,257 1,194 1,201 290,100
2020/10/23 1,268 1,277 1,206 1,257 239,900
2020/10/22 1,318 1,318 1,245 1,263 297,400
2020/10/21 1,330 1,335 1,307 1,309 209,400
2020/10/20 1,298 1,338 1,290 1,337 259,800
2020/10/19 1,262 1,314 1,260 1,306 277,000
2020/10/16 1,278 1,284 1,234 1,241 261,600
2020/10/15 1,285 1,310 1,273 1,283 314,500
2020/10/14 1,223 1,291 1,213 1,290 279,000
2020/10/13 1,235 1,247 1,218 1,221 220,200
2020/10/12 1,188 1,240 1,180 1,234 433,100
2020/10/09 1,142 1,187 1,124 1,177 297,900
2020/10/08 1,185 1,190 1,145 1,152 304,700
2020/10/07 1,150 1,191 1,088 1,185 461,400
2020/10/06 1,206 1,209 1,159 1,163 347,100
2020/10/05 1,199 1,209 1,182 1,195 188,200
2020/10/02 1,209 1,237 1,181 1,198 333,000
2020/09/30 1,190 1,209 1,167 1,191 395,400
2020/09/29 1,192 1,206 1,167 1,202 350,400
2020/09/28 1,203 1,203 1,146 1,201 406,700
2020/09/25 1,200 1,210 1,181 1,196 339,900
2020/09/24 1,156 1,204 1,150 1,193 402,300
2020/09/23 1,175 1,187 1,150 1,162 284,100
2020/09/18 1,157 1,163 1,142 1,163 267,100
2020/09/17 1,121 1,174 1,109 1,166 359,800
2020/09/16 1,105 1,124 1,096 1,112 239,900
2020/09/15 1,060 1,104 1,038 1,104 350,700
2020/09/14 1,041 1,063 1,011 1,062 229,400
2020/09/11 1,024 1,048 1,016 1,043 180,700
2020/09/10 1,042 1,046 1,025 1,036 166,500
2020/09/09 1,040 1,059 1,034 1,040 134,600
2020/09/08 1,063 1,063 1,027 1,060 238,800
2020/09/07 1,075 1,085 1,046 1,068 306,900
2020/09/04 1,017 1,080 1,005 1,077 303,800
2020/09/03 1,059 1,060 1,027 1,047 227,400
2020/09/02 1,050 1,060 1,036 1,058 232,600
2020/09/01 1,000 1,043 999 1,041 320,800
2020/08/31 994 1,016 990 999 234,800
2020/08/28 977 1,008 960 968 442,800
2020/08/27 972 976 961 975 150,600
2020/08/26 960 981 943 972 193,100
2020/08/25 960 976 948 960 233,600
2020/08/24 939 953 925 951 127,200
2020/08/21 933 950 931 940 96,600
2020/08/20 940 943 914 932 164,800
2020/08/19 945 957 940 944 170,800
2020/08/18 943 956 941 946 201,800
2020/08/17 959 960 930 951 254,900
2020/08/14 918 961 914 961 426,000
2020/08/13 906 919 889 915 219,400
2020/08/12 876 906 863 903 505,800
2020/08/11 897 928 850 861 871,900
2020/08/07 800 805 786 792 140,300
2020/08/06 787 798 784 792 112,400
2020/08/05 782 784 765 779 93,000
2020/08/04 765 785 762 782 158,100
2020/08/03 735 759 729 758 138,100
2020/07/31 756 757 713 720 151,400
2020/07/30 742 770 739 764 154,600
2020/07/29 757 758 737 739 148,800
2020/07/28 769 775 758 764 99,300
2020/07/27 765 769 757 766 108,500
2020/07/22 777 789 771 771 119,600
2020/07/21 805 806 779 780 164,300
2020/07/20 790 812 787 805 142,200
2020/07/17 771 785 770 781 75,600
2020/07/16 791 797 770 772 103,000
2020/07/15 768 792 764 790 154,400
2020/07/14 770 780 757 762 181,100
2020/07/13 763 772 749 770 140,600
2020/07/10 770 775 749 754 198,800
2020/07/09 777 786 761 767 177,600
2020/07/08 789 789 770 770 149,700
2020/07/07 800 805 783 790 117,100
2020/07/06 780 796 778 796 95,000
2020/07/03 800 815 778 780 206,800
2020/07/02 845 845 795 795 330,600
2020/07/01 848 871 833 836 139,700
2020/06/30 844 850 818 843 122,600
2020/06/29 835 842 813 834 211,900
2020/06/26 876 876 843 849 164,000
2020/06/25 863 877 852 876 147,700
2020/06/24 885 885 863 867 133,900
2020/06/23 893 896 863 876 221,100
2020/06/22 865 886 860 886 199,400
2020/06/19 823 862 823 858 157,900
2020/06/18 846 851 825 827 127,600
2020/06/17 818 840 818 837 92,200
2020/06/16 810 828 810 826 138,500
2020/06/15 830 833 785 788 182,100
2020/06/12 808 834 802 830 247,800
2020/06/11 870 872 842 845 167,100
2020/06/10 848 877 847 877 157,000
2020/06/09 868 868 846 850 280,900
2020/06/08 863 876 849 874 296,000
2020/06/05 850 858 839 852 204,100
2020/06/04 840 852 830 850 263,500
2020/06/03 860 862 835 844 417,200
2020/06/02 880 881 853 865 231,500
2020/06/01 897 898 871 876 232,200
2020/05/29 859 898 859 897 230,200
2020/05/28 861 864 834 859 307,400
2020/05/27 891 892 861 866 239,400
2020/05/26 901 903 878 897 198,600
2020/05/25 900 900 882 896 110,900
2020/05/22 895 912 889 891 311,600
2020/05/21 910 912 881 895 468,400
2020/05/20 969 973 934 944 146,200
2020/05/19 981 989 959 965 133,700
2020/05/18 937 976 935 974 186,000
2020/05/15 959 960 922 937 138,100
2020/05/14 959 979 938 955 204,600
2020/05/13 946 979 925 968 193,400
2020/05/12 970 996 951 961 378,600
2020/05/11 921 945 903 917 281,200
2020/05/08 855 896 852 894 213,200
2020/05/07 835 863 828 837 173,700
2020/05/01 817 838 810 830 93,100
2020/04/30 848 848 825 831 86,300
2020/04/28 819 841 811 837 102,900
2020/04/27 809 821 799 819 113,300
2020/04/24 789 809 785 804 103,600
2020/04/23 805 819 786 789 130,700
2020/04/22 785 805 765 800 137,200
2020/04/21 836 838 796 806 135,500
2020/04/20 826 848 815 847 127,000
2020/04/17 829 843 814 828 176,400
2020/04/16 800 834 800 828 109,400
2020/04/15 783 815 775 806 126,400
2020/04/14 772 790 764 785 115,300
2020/04/13 766 788 760 770 86,100
2020/04/10 790 797 756 781 143,600
2020/04/09 754 795 742 793 117,700
2020/04/08 729 755 708 749 107,100
2020/04/07 730 734 694 730 122,800
2020/04/06 658 705 649 699 149,400
2020/04/03 700 722 662 676 128,500
2020/04/02 700 718 672 690 155,100
2020/04/01 755 781 713 719 143,000
2020/03/31 766 793 756 764 164,100
2020/03/30 750 781 748 766 214,900
2020/03/27 770 807 770 792 202,300
2020/03/26 750 775 738 758 197,700
2020/03/25 795 818 773 789 318,900
2020/03/24 740 767 725 750 254,900
2020/03/23 685 737 682 702 402,200
2020/03/19 735 750 690 700 414,300
2020/03/18 713 759 682 685 304,400
2020/03/17 616 720 610 707 316,600
2020/03/16 671 699 631 648 243,400
2020/03/13 625 660 594 641 392,700
2020/03/12 723 747 697 710 342,100
2020/03/11 778 797 741 744 282,100
2020/03/10 712 797 701 789 308,400
2020/03/09 785 786 731 742 312,100
2020/03/06 845 845 804 827 185,800
2020/03/05 861 872 847 855 173,000
2020/03/04 812 855 808 841 214,500
2020/03/03 873 895 825 828 229,900
2020/03/02 747 851 747 844 436,900
2020/02/28 778 808 750 762 514,600
2020/02/27 867 874 805 819 454,600
2020/02/26 878 894 847 882 272,700
2020/02/25 873 910 863 893 211,700
2020/02/21 933 947 927 933 82,000
2020/02/20 975 976 930 938 111,600
2020/02/19 930 965 930 956 102,600
2020/02/18 960 961 917 932 304,300
2020/02/17 975 978 945 975 285,700
2020/02/14 1,002 1,005 982 1,000 175,700
2020/02/13 993 1,006 976 1,005 277,700
2020/02/12 964 1,002 964 985 386,700
2020/02/10 965 973 938 959 457,500
2020/02/07 927 928 898 905 133,900
2020/02/06 916 927 906 924 96,600
2020/02/05 914 914 897 905 140,100
2020/02/04 872 901 868 899 124,000
2020/02/03 851 884 840 871 264,600
2020/01/31 877 902 877 882 138,800
2020/01/30 935 935 877 879 385,300
2020/01/29 930 937 913 927 164,300
2020/01/28 896 934 896 934 203,800
2020/01/27 903 926 896 915 180,800
2020/01/24 940 941 918 930 210,800
2020/01/23 957 957 938 943 145,300
2020/01/22 950 960 943 955 123,200
2020/01/21 962 965 940 953 164,600
2020/01/20 960 973 956 961 85,300
2020/01/17 968 977 944 952 173,700
2020/01/16 965 979 952 960 134,400
2020/01/15 984 990 967 967 128,800
2020/01/14 992 1,006 979 988 155,500
2020/01/10 973 986 973 980 80,900
2020/01/09 985 985 969 973 107,900
2020/01/08 982 987 948 972 242,100
2020/01/07 972 1,000 972 993 128,900
2020/01/06 998 998 952 967 204,500

このページの先頭へ