！決算発表予定日 2025/02/06
6062東証P貸借
業種 サービス業
チャーム・ケア・コーポレーション 株価時系列データ
PTS
1,294.9
円
(14:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,717 (24/05/08) | 1,164 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,717 (24/05/08) | 1,164 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,297 | 1,301 | 1,292 | 1,295 | -5 | -0.4 | 19,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,303 | 1,317 | 1,294 | 1,300 | -12 | -0.9 | 53,300 |
| 1/28 | 1,280 | 1,312 | 1,277 | 1,312 | +38 | +3.0 | 98,300 |
| 1/27 | 1,276 | 1,284 | 1,257 | 1,274 | +10 | +0.8 | 51,800 |
| 1/24 | 1,264 | 1,278 | 1,261 | 1,264 | +13 | +1.0 | 51,700 |
| 1/23 | 1,262 | 1,265 | 1,246 | 1,251 | -13 | -1.0 | 66,500 |
| 1/22 | 1,276 | 1,285 | 1,261 | 1,264 | -2 | -0.2 | 45,600 |
| 1/21 | 1,272 | 1,274 | 1,261 | 1,266 | -3 | -0.2 | 42,500 |
| 1/20 | 1,264 | 1,277 | 1,254 | 1,269 | +26 | +2.1 | 72,200 |
| 1/17 | 1,241 | 1,247 | 1,216 | 1,243 | -4 | -0.3 | 110,700 |
| 1/16 | 1,255 | 1,255 | 1,242 | 1,247 | +5 | +0.4 | 36,300 |
| 1/15 | 1,247 | 1,259 | 1,238 | 1,242 | 0 | 0.0 | 52,100 |
| 1/14 | 1,249 | 1,254 | 1,231 | 1,242 | -8 | -0.6 | 82,800 |
| 1/10 | 1,256 | 1,263 | 1,248 | 1,250 | -6 | -0.5 | 48,000 |
| 1/9 | 1,252 | 1,262 | 1,247 | 1,256 | -6 | -0.5 | 64,900 |
| 1/8 | 1,260 | 1,267 | 1,244 | 1,262 | -4 | -0.3 | 110,800 |
| 1/7 | 1,288 | 1,288 | 1,260 | 1,266 | -2 | -0.2 | 64,200 |
| 1/6 | 1,319 | 1,319 | 1,268 | 1,268 | -53 | -4.0 | 122,100 |
| 12/30 | 1,310 | 1,342 | 1,310 | 1,321 | +13 | +1.0 | 98,500 |
| 12/27 | 1,298 | 1,322 | 1,297 | 1,308 | +10 | +0.8 | 73,800 |
| 12/26 | 1,291 | 1,298 | 1,280 | 1,298 | +2 | +0.2 | 66,100 |
| 12/25 | 1,310 | 1,320 | 1,283 | 1,296 | +2 | +0.2 | 62,300 |
| 12/24 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.2 | 42,500 |
| 12/23 | 1,310 | 1,329 | 1,297 | 1,309 | 0 | 0.0 | 88,800 |
| 12/20 | 1,284 | 1,320 | 1,284 | 1,309 | +25 | +2.0 | 138,700 |
| 12/19 | 1,267 | 1,287 | 1,266 | 1,284 | +11 | +0.9 | 56,700 |
| 12/18 | 1,290 | 1,290 | 1,271 | 1,273 | +2 | +0.2 | 38,100 |
| 12/17 | 1,281 | 1,285 | 1,266 | 1,271 | -15 | -1.2 | 45,900 |
| 12/16 | 1,290 | 1,290 | 1,276 | 1,286 | -5 | -0.4 | 65,000 |
| 12/13 | 1,250 | 1,293 | 1,229 | 1,291 | +22 | +1.7 | 106,300 |
| 12/12 | 1,290 | 1,290 | 1,269 | 1,269 | -21 | -1.6 | 71,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
