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
2026/06/12 1,303 1,325 1,280 1,321 148,600
2026/06/11 1,315 1,325 1,292 1,309 74,100
2026/06/10 1,309 1,350 1,309 1,326 109,800
2026/06/09 1,345 1,359 1,306 1,314 100,900
2026/06/08 1,291 1,322 1,291 1,318 131,800
2026/06/05 1,293 1,325 1,288 1,313 100,400
2026/06/04 1,298 1,315 1,277 1,304 83,500
2026/06/03 1,328 1,328 1,293 1,304 134,000
2026/06/02 1,321 1,339 1,310 1,315 135,500
2026/06/01 1,384 1,384 1,285 1,336 182,800
2026/05/29 1,379 1,415 1,365 1,391 219,700
2026/05/28 1,380 1,381 1,348 1,364 133,000
2026/05/27 1,346 1,396 1,323 1,385 225,400
2026/05/26 1,270 1,341 1,258 1,321 233,900
2026/05/25 1,230 1,277 1,175 1,267 384,500
2026/05/22 1,240 1,258 1,232 1,235 53,100
2026/05/21 1,254 1,255 1,232 1,235 49,800
2026/05/20 1,268 1,271 1,226 1,234 69,700
2026/05/19 1,224 1,264 1,220 1,261 112,100
2026/05/18 1,243 1,253 1,214 1,219 94,900
2026/05/15 1,253 1,256 1,233 1,253 155,100
2026/05/14 1,270 1,270 1,248 1,250 96,900
2026/05/13 1,282 1,288 1,277 1,278 52,500
2026/05/12 1,285 1,301 1,275 1,279 94,500
2026/05/11 1,297 1,311 1,265 1,270 153,800
2026/05/08 1,296 1,349 1,270 1,321 354,200
2026/05/07 1,307 1,328 1,294 1,294 103,700
2026/05/01 1,300 1,300 1,272 1,290 71,900
2026/04/30 1,288 1,297 1,276 1,285 74,900
2026/04/28 1,275 1,291 1,273 1,291 70,300
2026/04/27 1,273 1,286 1,264 1,268 52,000
2026/04/24 1,280 1,300 1,275 1,275 56,600
2026/04/23 1,305 1,312 1,283 1,290 57,100
2026/04/22 1,313 1,319 1,302 1,303 45,800
2026/04/21 1,320 1,329 1,310 1,316 54,600
2026/04/20 1,334 1,334 1,307 1,320 54,500
2026/04/17 1,336 1,348 1,325 1,326 42,200
2026/04/16 1,343 1,355 1,327 1,338 70,300
2026/04/15 1,348 1,350 1,334 1,335 80,300
2026/04/14 1,338 1,349 1,325 1,325 39,600
2026/04/13 1,320 1,338 1,312 1,338 56,300
2026/04/10 1,376 1,379 1,337 1,340 60,100
2026/04/09 1,385 1,397 1,377 1,378 46,400
2026/04/08 1,375 1,400 1,375 1,392 68,300
2026/04/07 1,364 1,376 1,357 1,361 36,800
2026/04/06 1,351 1,358 1,340 1,351 33,100
2026/04/03 1,339 1,358 1,331 1,349 75,300
2026/03/27 1,325 1,352 1,320 1,346 97,900
2026/03/26 1,322 1,326 1,308 1,326 92,500
2026/03/25 1,291 1,332 1,291 1,328 114,000
2026/03/24 1,272 1,290 1,264 1,286 65,500
2026/03/23 1,271 1,271 1,240 1,250 167,400
2026/03/19 1,340 1,340 1,315 1,316 79,600
2026/03/18 1,333 1,356 1,332 1,353 77,200
2026/03/17 1,347 1,359 1,337 1,345 83,600
2026/03/16 1,341 1,353 1,329 1,338 94,900
2026/03/13 1,340 1,352 1,327 1,335 147,000
2026/03/12 1,365 1,369 1,340 1,350 151,200
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