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 |
|---|---|---|---|---|---|
| 2024/05/08 | 1,655 | 1,717 | 1,636 | 1,704 | 812,500 |
| 2024/05/07 | 1,510 | 1,530 | 1,490 | 1,505 | 141,900 |
| 2024/05/02 | 1,484 | 1,506 | 1,484 | 1,489 | 52,300 |
| 2024/05/01 | 1,508 | 1,513 | 1,472 | 1,484 | 75,100 |
| 2024/04/30 | 1,487 | 1,507 | 1,478 | 1,507 | 74,100 |
| 2024/04/26 | 1,469 | 1,485 | 1,445 | 1,483 | 54,500 |
| 2024/04/25 | 1,495 | 1,507 | 1,461 | 1,469 | 55,600 |
| 2024/04/24 | 1,491 | 1,502 | 1,479 | 1,486 | 57,800 |
| 2024/04/23 | 1,480 | 1,496 | 1,470 | 1,489 | 35,500 |
| 2024/04/22 | 1,464 | 1,483 | 1,462 | 1,472 | 79,900 |
| 2024/04/19 | 1,478 | 1,491 | 1,435 | 1,461 | 80,700 |
| 2024/04/18 | 1,470 | 1,515 | 1,455 | 1,504 | 108,100 |
| 2024/04/17 | 1,516 | 1,516 | 1,443 | 1,483 | 139,800 |
| 2024/04/16 | 1,546 | 1,546 | 1,491 | 1,513 | 141,300 |
| 2024/04/15 | 1,555 | 1,569 | 1,531 | 1,554 | 68,100 |
| 2024/04/12 | 1,561 | 1,588 | 1,561 | 1,581 | 65,700 |
| 2024/04/11 | 1,550 | 1,569 | 1,544 | 1,561 | 54,700 |
| 2024/04/10 | 1,596 | 1,637 | 1,562 | 1,566 | 86,300 |
| 2024/04/09 | 1,616 | 1,616 | 1,587 | 1,595 | 51,500 |
| 2024/04/08 | 1,614 | 1,630 | 1,580 | 1,597 | 90,300 |
| 2024/04/05 | 1,539 | 1,597 | 1,532 | 1,587 | 126,600 |
| 2024/04/04 | 1,531 | 1,563 | 1,510 | 1,551 | 88,800 |
| 2024/04/03 | 1,542 | 1,563 | 1,524 | 1,524 | 92,800 |
| 2024/04/02 | 1,565 | 1,585 | 1,544 | 1,551 | 86,600 |
| 2024/04/01 | 1,632 | 1,633 | 1,553 | 1,561 | 140,400 |
| 2024/03/29 | 1,654 | 1,677 | 1,632 | 1,633 | 96,300 |
| 2024/03/28 | 1,604 | 1,649 | 1,604 | 1,648 | 181,500 |
| 2024/03/27 | 1,550 | 1,599 | 1,534 | 1,595 | 130,100 |
| 2024/03/26 | 1,545 | 1,551 | 1,514 | 1,537 | 89,100 |
| 2024/03/25 | 1,543 | 1,569 | 1,539 | 1,546 | 100,800 |
| 2024/03/22 | 1,513 | 1,545 | 1,502 | 1,543 | 76,000 |
| 2024/03/21 | 1,530 | 1,530 | 1,497 | 1,516 | 118,500 |
| 2024/03/19 | 1,466 | 1,505 | 1,462 | 1,500 | 71,400 |
| 2024/03/18 | 1,475 | 1,480 | 1,465 | 1,472 | 73,700 |
| 2024/03/15 | 1,450 | 1,473 | 1,441 | 1,459 | 84,600 |
| 2024/03/14 | 1,500 | 1,500 | 1,453 | 1,465 | 83,200 |
| 2024/03/13 | 1,524 | 1,524 | 1,477 | 1,500 | 143,800 |
| 2024/03/12 | 1,454 | 1,518 | 1,442 | 1,508 | 241,700 |
| 2024/03/11 | 1,419 | 1,475 | 1,410 | 1,462 | 280,300 |
| 2024/03/08 | 1,382 | 1,439 | 1,382 | 1,427 | 186,800 |
| 2024/03/07 | 1,396 | 1,409 | 1,379 | 1,382 | 115,000 |
| 2024/03/06 | 1,374 | 1,406 | 1,370 | 1,399 | 193,300 |
| 2024/03/05 | 1,347 | 1,378 | 1,345 | 1,378 | 132,500 |
| 2024/03/04 | 1,331 | 1,381 | 1,327 | 1,346 | 180,700 |
| 2024/03/01 | 1,364 | 1,377 | 1,323 | 1,331 | 77,800 |
| 2024/02/29 | 1,327 | 1,358 | 1,310 | 1,347 | 103,600 |
| 2024/02/28 | 1,323 | 1,345 | 1,322 | 1,330 | 70,100 |
| 2024/02/27 | 1,335 | 1,350 | 1,330 | 1,335 | 82,300 |
| 2024/02/26 | 1,350 | 1,383 | 1,335 | 1,356 | 76,400 |
| 2024/02/22 | 1,350 | 1,367 | 1,340 | 1,356 | 85,500 |
| 2024/02/21 | 1,365 | 1,367 | 1,324 | 1,331 | 85,100 |
| 2024/02/20 | 1,383 | 1,390 | 1,360 | 1,374 | 105,600 |
| 2024/02/19 | 1,300 | 1,391 | 1,300 | 1,383 | 178,400 |
| 2024/02/16 | 1,288 | 1,319 | 1,284 | 1,308 | 99,900 |
| 2024/02/15 | 1,273 | 1,291 | 1,263 | 1,283 | 142,900 |
| 2024/02/14 | 1,333 | 1,333 | 1,275 | 1,275 | 289,100 |
| 2024/02/13 | 1,380 | 1,399 | 1,328 | 1,340 | 311,800 |
| 2024/02/09 | 1,405 | 1,411 | 1,367 | 1,379 | 193,300 |
| 2024/02/08 | 1,363 | 1,419 | 1,342 | 1,399 | 286,200 |
| 2024/02/07 | 1,315 | 1,414 | 1,291 | 1,373 | 742,000 |
| 2024/02/06 | 1,372 | 1,440 | 1,333 | 1,333 | 1,546,700 |
| 2024/02/05 | 1,214 | 1,222 | 1,188 | 1,217 | 184,600 |
| 2024/02/02 | 1,201 | 1,218 | 1,201 | 1,215 | 73,100 |
| 2024/02/01 | 1,196 | 1,206 | 1,181 | 1,201 | 67,700 |
| 2024/01/31 | 1,196 | 1,200 | 1,180 | 1,199 | 61,200 |
| 2024/01/30 | 1,219 | 1,219 | 1,196 | 1,199 | 54,300 |
| 2024/01/29 | 1,200 | 1,212 | 1,200 | 1,204 | 57,100 |
| 2024/01/26 | 1,197 | 1,215 | 1,193 | 1,199 | 45,500 |
| 2024/01/25 | 1,193 | 1,206 | 1,184 | 1,201 | 81,400 |
| 2024/01/24 | 1,211 | 1,217 | 1,196 | 1,203 | 48,500 |
| 2024/01/23 | 1,217 | 1,224 | 1,208 | 1,218 | 89,900 |
| 2024/01/22 | 1,185 | 1,208 | 1,178 | 1,207 | 82,300 |
| 2024/01/19 | 1,185 | 1,192 | 1,175 | 1,176 | 49,400 |
| 2024/01/18 | 1,178 | 1,187 | 1,165 | 1,174 | 92,100 |
| 2024/01/17 | 1,205 | 1,214 | 1,178 | 1,178 | 104,400 |
| 2024/01/16 | 1,215 | 1,234 | 1,202 | 1,204 | 70,600 |
| 2024/01/15 | 1,213 | 1,218 | 1,197 | 1,212 | 70,100 |
| 2024/01/12 | 1,239 | 1,240 | 1,201 | 1,213 | 111,900 |
| 2024/01/11 | 1,235 | 1,236 | 1,205 | 1,230 | 143,700 |
| 2024/01/10 | 1,246 | 1,254 | 1,231 | 1,231 | 101,200 |
| 2024/01/09 | 1,252 | 1,263 | 1,224 | 1,245 | 141,600 |
| 2024/01/05 | 1,268 | 1,272 | 1,246 | 1,255 | 86,000 |
| 2024/01/04 | 1,251 | 1,269 | 1,236 | 1,268 | 115,600 |