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
2026/03/11 1,400 1,400 1,382 1,382 57,300
2026/03/10 1,380 1,391 1,366 1,385 87,300
2026/03/09 1,347 1,374 1,330 1,365 123,000
2026/03/06 1,389 1,415 1,373 1,404 128,900
2026/03/05 1,378 1,387 1,358 1,368 93,500
2026/03/04 1,342 1,366 1,311 1,338 118,700
2026/03/03 1,422 1,422 1,361 1,363 105,100
2026/03/02 1,410 1,425 1,396 1,422 126,600
2026/02/27 1,443 1,457 1,439 1,456 116,100
2026/02/26 1,400 1,440 1,393 1,432 158,000
2026/02/25 1,402 1,421 1,399 1,402 105,400
2026/02/24 1,390 1,408 1,371 1,408 96,700
2026/02/20 1,385 1,417 1,382 1,401 152,600
2026/02/19 1,413 1,413 1,371 1,382 157,000
2026/02/18 1,381 1,430 1,381 1,416 210,000
2026/02/17 1,364 1,392 1,348 1,362 117,900
2026/02/16 1,357 1,372 1,336 1,367 124,900
2026/02/13 1,374 1,386 1,341 1,356 197,700
2026/02/12 1,389 1,401 1,377 1,393 145,400
2026/02/10 1,393 1,406 1,388 1,400 145,600
2026/02/09 1,355 1,404 1,339 1,400 234,100
2026/02/06 1,380 1,382 1,344 1,355 220,500
2026/02/05 1,321 1,407 1,295 1,386 395,100
2026/02/04 1,312 1,324 1,301 1,303 95,900
2026/02/03 1,315 1,315 1,299 1,313 95,300
2026/02/02 1,306 1,325 1,289 1,289 80,300
2026/01/30 1,293 1,308 1,282 1,302 100,800
2026/01/29 1,273 1,293 1,273 1,291 76,800
2026/01/28 1,284 1,287 1,267 1,284 53,000
2026/01/27 1,270 1,303 1,263 1,297 79,700
2026/01/26 1,294 1,297 1,275 1,275 101,400
2026/01/23 1,300 1,313 1,300 1,304 66,800
2026/01/22 1,286 1,310 1,285 1,298 90,400
2026/01/21 1,319 1,331 1,287 1,293 140,600
2026/01/20 1,292 1,302 1,280 1,289 72,400
2026/01/19 1,300 1,314 1,296 1,298 95,900
2026/01/16 1,345 1,345 1,306 1,310 74,100
2026/01/15 1,319 1,358 1,317 1,344 107,300
2026/01/14 1,320 1,333 1,307 1,321 72,400
2026/01/13 1,338 1,338 1,306 1,320 91,800
2026/01/09 1,327 1,350 1,320 1,326 91,700
2026/01/08 1,319 1,332 1,312 1,318 60,000
2026/01/07 1,323 1,338 1,312 1,333 144,200
2026/01/06 1,311 1,358 1,311 1,342 284,400
2026/01/05 1,275 1,305 1,270 1,303 182,000

このページの先頭へ