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
2023/12/29 1,257 1,267 1,246 1,267 90,400
2023/12/28 1,220 1,255 1,211 1,255 102,400
2023/12/27 1,227 1,238 1,214 1,232 203,800
2023/12/26 1,203 1,225 1,202 1,218 76,500
2023/12/25 1,219 1,228 1,203 1,208 205,600
2023/12/22 1,178 1,212 1,178 1,201 224,600
2023/12/21 1,181 1,181 1,162 1,167 51,400
2023/12/20 1,196 1,202 1,180 1,189 107,800
2023/12/19 1,164 1,195 1,164 1,192 113,300
2023/12/18 1,152 1,176 1,144 1,172 146,800
2023/12/15 1,107 1,158 1,104 1,152 175,300
2023/12/14 1,116 1,119 1,094 1,102 73,800
2023/12/13 1,106 1,124 1,106 1,116 60,700
2023/12/12 1,126 1,130 1,091 1,107 136,500
2023/12/11 1,108 1,120 1,102 1,113 102,800
2023/12/08 1,102 1,113 1,089 1,092 129,800
2023/12/07 1,128 1,128 1,102 1,102 145,200
2023/12/06 1,133 1,146 1,133 1,141 53,100
2023/12/05 1,159 1,163 1,132 1,132 60,000
2023/12/04 1,150 1,172 1,146 1,166 74,800
2023/12/01 1,194 1,194 1,142 1,142 184,500
2023/11/30 1,205 1,205 1,162 1,199 177,800
2023/11/29 1,188 1,226 1,185 1,219 164,100
2023/11/28 1,190 1,202 1,185 1,189 91,900
2023/11/27 1,197 1,207 1,177 1,191 65,300
2023/11/24 1,181 1,203 1,180 1,185 71,600
2023/11/22 1,191 1,203 1,179 1,183 46,100
2023/11/21 1,202 1,211 1,186 1,194 84,800
2023/11/20 1,142 1,195 1,142 1,192 144,500
2023/11/17 1,142 1,145 1,123 1,140 78,200
2023/11/16 1,177 1,177 1,144 1,144 58,400
2023/11/15 1,168 1,202 1,150 1,179 209,800
2023/11/14 1,174 1,190 1,146 1,153 143,800
2023/11/13 1,198 1,198 1,167 1,171 81,100
2023/11/10 1,201 1,211 1,183 1,198 108,600
2023/11/09 1,199 1,228 1,199 1,226 188,300
2023/11/08 1,154 1,244 1,154 1,201 509,300
2023/11/07 1,187 1,187 1,141 1,155 364,600
2023/11/06 1,138 1,153 1,121 1,137 225,200
2023/11/02 1,096 1,110 1,091 1,110 115,300
2023/11/01 1,106 1,108 1,088 1,092 77,000
2023/10/31 1,080 1,097 1,068 1,094 81,300
2023/10/30 1,081 1,087 1,073 1,080 68,000
2023/10/27 1,079 1,083 1,060 1,083 80,700
2023/10/26 1,060 1,084 1,056 1,062 87,400
2023/10/25 1,110 1,110 1,080 1,081 84,400
2023/10/24 1,070 1,095 1,039 1,091 170,600
2023/10/23 1,087 1,089 1,058 1,061 127,700
2023/10/20 1,087 1,099 1,078 1,089 110,300
2023/10/19 1,123 1,123 1,086 1,102 166,500
2023/10/18 1,137 1,139 1,119 1,135 99,800
2023/10/17 1,106 1,136 1,106 1,123 103,900
2023/10/16 1,112 1,123 1,093 1,101 119,800
2023/10/13 1,150 1,150 1,118 1,119 99,500
2023/10/12 1,153 1,157 1,141 1,157 94,900
2023/10/11 1,150 1,156 1,136 1,151 76,400
2023/10/10 1,148 1,158 1,133 1,148 133,800
2023/10/06 1,135 1,137 1,118 1,120 82,700
2023/10/05 1,105 1,129 1,105 1,129 111,100
2023/10/04 1,100 1,113 1,092 1,099 169,800
2023/10/03 1,140 1,150 1,116 1,117 230,300
2023/10/02 1,165 1,177 1,141 1,142 132,300
2023/09/29 1,169 1,192 1,161 1,170 187,000
2023/09/28 1,168 1,181 1,150 1,161 120,800
2023/09/27 1,136 1,182 1,136 1,178 220,500
2023/09/26 1,166 1,166 1,138 1,145 122,700
2023/09/25 1,139 1,170 1,133 1,168 179,000
2023/09/22 1,098 1,136 1,095 1,129 191,000
2023/09/21 1,100 1,113 1,087 1,108 273,900
2023/09/20 1,118 1,134 1,102 1,104 114,500
2023/09/19 1,110 1,118 1,098 1,118 125,900
2023/09/15 1,109 1,119 1,098 1,111 174,200
2023/09/14 1,126 1,134 1,107 1,109 196,000
2023/09/13 1,131 1,134 1,118 1,126 155,900
2023/09/12 1,150 1,157 1,128 1,134 135,900
2023/09/11 1,142 1,159 1,138 1,142 123,200
2023/09/08 1,140 1,157 1,136 1,150 120,200
2023/09/07 1,169 1,179 1,147 1,152 173,600
2023/09/06 1,201 1,205 1,166 1,175 256,200
2023/09/05 1,192 1,212 1,191 1,212 153,800
2023/09/04 1,198 1,200 1,182 1,182 107,100
2023/09/01 1,183 1,199 1,177 1,199 109,300
2023/08/31 1,195 1,200 1,181 1,189 96,300
2023/08/30 1,210 1,210 1,184 1,191 157,800
2023/08/29 1,170 1,223 1,170 1,213 205,100
2023/08/28 1,170 1,175 1,162 1,169 88,400
2023/08/25 1,145 1,183 1,137 1,168 134,300
2023/08/24 1,170 1,172 1,153 1,158 108,900
2023/08/23 1,142 1,157 1,141 1,157 158,700
2023/08/22 1,176 1,176 1,146 1,153 141,400
2023/08/21 1,143 1,177 1,143 1,168 121,500
2023/08/18 1,135 1,149 1,126 1,136 160,300
2023/08/17 1,180 1,193 1,148 1,159 244,000
2023/08/16 1,235 1,239 1,185 1,191 268,900
2023/08/15 1,225 1,248 1,225 1,248 171,800
2023/08/14 1,239 1,265 1,218 1,218 444,200
2023/08/10 1,225 1,248 1,205 1,218 268,400
2023/08/09 1,181 1,238 1,176 1,232 447,000
2023/08/08 1,297 1,308 1,192 1,193 1,164,400
2023/08/07 1,306 1,310 1,280 1,304 348,600
2023/08/04 1,324 1,340 1,322 1,327 96,400
2023/08/03 1,334 1,338 1,317 1,327 143,000
2023/08/02 1,362 1,370 1,342 1,349 147,400
2023/08/01 1,367 1,381 1,365 1,375 86,800
2023/07/31 1,379 1,383 1,363 1,369 134,100
2023/07/28 1,344 1,368 1,334 1,355 125,200
2023/07/27 1,354 1,363 1,338 1,363 53,700
2023/07/26 1,365 1,365 1,337 1,354 83,300
2023/07/25 1,385 1,385 1,358 1,359 150,100
2023/07/24 1,381 1,388 1,355 1,375 152,000
2023/07/21 1,326 1,374 1,319 1,367 247,200
2023/07/20 1,305 1,323 1,297 1,309 66,200
2023/07/19 1,310 1,317 1,293 1,301 67,300
2023/07/18 1,292 1,298 1,280 1,289 51,000
2023/07/14 1,322 1,337 1,286 1,286 128,000
2023/07/13 1,280 1,318 1,263 1,312 109,800
2023/07/12 1,300 1,300 1,268 1,268 67,500
2023/07/11 1,290 1,299 1,288 1,291 61,700
2023/07/10 1,285 1,298 1,271 1,288 71,800
2023/07/07 1,257 1,295 1,255 1,285 83,600
2023/07/06 1,298 1,298 1,256 1,276 150,700
2023/07/05 1,295 1,307 1,282 1,304 66,700
2023/07/04 1,287 1,299 1,282 1,296 60,700
2023/07/03 1,297 1,311 1,294 1,297 103,000
2023/06/30 1,294 1,294 1,273 1,294 136,800
2023/06/29 1,282 1,303 1,280 1,297 101,400
2023/06/28 1,297 1,308 1,282 1,304 148,900
2023/06/27 1,285 1,290 1,264 1,287 180,000
2023/06/26 1,316 1,317 1,288 1,298 116,800
2023/06/23 1,357 1,363 1,308 1,318 180,700
2023/06/22 1,352 1,374 1,345 1,354 172,500
2023/06/21 1,350 1,365 1,328 1,332 138,300
2023/06/20 1,346 1,360 1,331 1,356 102,100
2023/06/19 1,327 1,370 1,327 1,343 303,300
2023/06/16 1,310 1,310 1,290 1,310 140,900
2023/06/15 1,260 1,315 1,251 1,295 239,600
2023/06/14 1,266 1,270 1,255 1,260 116,800
2023/06/13 1,264 1,280 1,249 1,264 158,100
2023/06/12 1,234 1,278 1,234 1,259 229,400
2023/06/09 1,225 1,241 1,216 1,221 159,000
2023/06/08 1,211 1,212 1,185 1,204 172,500
2023/06/07 1,226 1,233 1,208 1,217 128,700
2023/06/06 1,209 1,229 1,201 1,226 185,900
2023/06/05 1,230 1,240 1,209 1,212 168,600
2023/06/02 1,185 1,208 1,185 1,208 143,300
2023/06/01 1,195 1,208 1,189 1,189 80,400
2023/05/31 1,196 1,216 1,178 1,195 155,800
2023/05/30 1,148 1,216 1,144 1,207 428,600
2023/05/29 1,153 1,153 1,131 1,145 89,100
2023/05/26 1,170 1,176 1,131 1,131 196,200
2023/05/25 1,139 1,182 1,131 1,176 281,800
2023/05/24 1,117 1,148 1,117 1,140 149,800
2023/05/23 1,135 1,155 1,114 1,117 221,600
2023/05/22 1,119 1,133 1,112 1,132 103,000
2023/05/19 1,105 1,119 1,098 1,119 112,400
2023/05/18 1,120 1,120 1,093 1,106 167,600
2023/05/17 1,113 1,118 1,100 1,106 115,700
2023/05/16 1,116 1,125 1,112 1,120 85,100
2023/05/15 1,100 1,122 1,088 1,116 199,200
2023/05/12 1,120 1,123 1,091 1,101 157,500
2023/05/11 1,100 1,126 1,098 1,125 104,400
2023/05/10 1,134 1,148 1,107 1,112 236,900
2023/05/09 1,065 1,145 1,059 1,124 828,000
2023/05/08 1,075 1,082 1,066 1,079 255,600
2023/05/02 1,080 1,080 1,062 1,071 256,300
2023/05/01 1,084 1,089 1,077 1,082 172,700
2023/04/28 1,080 1,080 1,069 1,079 135,600
2023/04/27 1,065 1,074 1,055 1,073 182,100
2023/04/26 1,114 1,114 1,069 1,072 193,200
2023/04/25 1,110 1,123 1,110 1,116 120,300
2023/04/24 1,100 1,117 1,095 1,099 88,500
2023/04/21 1,088 1,095 1,082 1,086 59,300
2023/04/20 1,092 1,100 1,090 1,090 71,200
2023/04/19 1,114 1,117 1,096 1,101 83,300
2023/04/18 1,110 1,117 1,109 1,116 56,900
2023/04/17 1,111 1,113 1,101 1,107 63,200
2023/04/14 1,126 1,127 1,104 1,108 79,100
2023/04/13 1,114 1,118 1,104 1,116 59,700
2023/04/12 1,110 1,123 1,106 1,115 116,400
2023/04/11 1,112 1,123 1,098 1,106 75,400
2023/04/10 1,091 1,101 1,083 1,100 59,000
2023/04/07 1,093 1,097 1,082 1,083 61,800
2023/04/06 1,080 1,097 1,074 1,093 103,000
2023/04/05 1,105 1,105 1,085 1,088 100,300
2023/04/04 1,106 1,111 1,094 1,110 109,200
2023/04/03 1,119 1,125 1,097 1,106 113,600
2023/03/31 1,111 1,114 1,093 1,106 103,200
2023/03/30 1,106 1,113 1,094 1,104 116,900
2023/03/29 1,078 1,106 1,075 1,106 189,900
2023/03/28 1,088 1,088 1,071 1,084 56,600
2023/03/27 1,077 1,091 1,072 1,078 118,200
2023/03/24 1,077 1,077 1,052 1,066 102,600
2023/03/23 1,061 1,085 1,059 1,075 307,700
2023/03/22 1,070 1,079 1,068 1,076 93,700
2023/03/20 1,067 1,074 1,048 1,049 136,800
2023/03/17 1,049 1,070 1,046 1,065 150,800
2023/03/16 1,015 1,050 1,015 1,033 158,900
2023/03/15 1,054 1,057 1,035 1,040 127,900
2023/03/14 1,059 1,059 1,027 1,039 255,800
2023/03/13 1,054 1,079 1,049 1,079 186,800
2023/03/10 1,096 1,098 1,072 1,073 247,500
2023/03/09 1,096 1,115 1,088 1,113 163,100
2023/03/08 1,071 1,089 1,067 1,085 171,700
2023/03/07 1,076 1,081 1,067 1,071 162,900
2023/03/06 1,092 1,096 1,067 1,078 225,300
2023/03/03 1,089 1,092 1,070 1,081 144,700
2023/03/02 1,078 1,086 1,071 1,081 108,800
2023/03/01 1,104 1,107 1,074 1,086 176,900
2023/02/28 1,112 1,126 1,100 1,106 109,400
2023/02/27 1,093 1,110 1,087 1,108 185,800
2023/02/24 1,124 1,126 1,097 1,105 278,100
2023/02/22 1,115 1,142 1,112 1,124 160,300
2023/02/21 1,123 1,143 1,111 1,136 223,600
2023/02/20 1,088 1,119 1,086 1,109 272,300
2023/02/17 1,075 1,079 1,065 1,070 93,800
2023/02/16 1,064 1,092 1,057 1,080 201,900
2023/02/15 1,071 1,076 1,046 1,053 291,600
2023/02/14 1,100 1,102 1,064 1,075 400,200
2023/02/13 1,091 1,097 1,074 1,084 231,300
2023/02/10 1,104 1,113 1,091 1,097 208,100
2023/02/09 1,113 1,119 1,103 1,107 235,200
2023/02/08 1,131 1,139 1,091 1,125 509,100
2023/02/07 1,122 1,183 1,122 1,128 748,100
2023/02/06 1,175 1,182 1,107 1,117 1,420,900
2023/02/03 1,231 1,267 1,225 1,245 455,000
2023/02/02 1,179 1,221 1,177 1,216 217,900
2023/02/01 1,165 1,188 1,165 1,177 114,600
2023/01/31 1,161 1,168 1,145 1,163 90,000
2023/01/30 1,171 1,184 1,162 1,163 72,500
2023/01/27 1,185 1,190 1,169 1,171 73,600
2023/01/26 1,179 1,192 1,174 1,185 59,300
2023/01/25 1,166 1,193 1,157 1,183 107,000
2023/01/24 1,191 1,194 1,175 1,176 113,000
2023/01/23 1,199 1,200 1,184 1,190 98,700
2023/01/20 1,172 1,187 1,161 1,187 81,000
2023/01/19 1,154 1,180 1,145 1,175 107,100
2023/01/18 1,155 1,175 1,145 1,163 107,200
2023/01/17 1,155 1,171 1,145 1,158 106,600
2023/01/16 1,122 1,163 1,121 1,141 142,500
2023/01/13 1,170 1,181 1,135 1,136 257,100
2023/01/12 1,225 1,225 1,179 1,184 226,700
2023/01/11 1,212 1,228 1,212 1,226 106,500
2023/01/10 1,233 1,244 1,208 1,208 94,800
2023/01/06 1,213 1,226 1,205 1,220 133,800
2023/01/05 1,244 1,249 1,216 1,227 126,500
2023/01/04 1,265 1,265 1,225 1,240 205,000

このページの先頭へ