！決算発表予定日 2024/05/07
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
1,490.2
円
(09:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,677 (24/03/29) | 1,039 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,677 (24/03/29) | 1,165 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,491 | 1,502 | 1,482 | 1,485 | -4 | -0.3 | 13,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,480 | 1,496 | 1,470 | 1,489 | +17 | +1.2 | 35,500 |
| 4/22 | 1,464 | 1,483 | 1,462 | 1,472 | +11 | +0.8 | 79,900 |
| 4/19 | 1,478 | 1,491 | 1,435 | 1,461 | -43 | -2.9 | 80,700 |
| 4/18 | 1,470 | 1,515 | 1,455 | 1,504 | +21 | +1.4 | 108,100 |
| 4/17 | 1,516 | 1,516 | 1,443 | 1,483 | -30 | -2.0 | 139,800 |
| 4/16 | 1,546 | 1,546 | 1,491 | 1,513 | -41 | -2.6 | 141,300 |
| 4/15 | 1,555 | 1,569 | 1,531 | 1,554 | -27 | -1.7 | 68,100 |
| 4/12 | 1,561 | 1,588 | 1,561 | 1,581 | +20 | +1.3 | 65,700 |
| 4/11 | 1,550 | 1,569 | 1,544 | 1,561 | -5 | -0.3 | 54,700 |
| 4/10 | 1,596 | 1,637 | 1,562 | 1,566 | -29 | -1.8 | 86,300 |
| 4/9 | 1,616 | 1,616 | 1,587 | 1,595 | -2 | -0.1 | 51,500 |
| 4/8 | 1,614 | 1,630 | 1,580 | 1,597 | +10 | +0.6 | 90,300 |
| 4/5 | 1,539 | 1,597 | 1,532 | 1,587 | +36 | +2.3 | 126,600 |
| 4/4 | 1,531 | 1,563 | 1,510 | 1,551 | +27 | +1.8 | 88,800 |
| 4/3 | 1,542 | 1,563 | 1,524 | 1,524 | -27 | -1.7 | 92,800 |
| 4/2 | 1,565 | 1,585 | 1,544 | 1,551 | -10 | -0.6 | 86,600 |
| 4/1 | 1,632 | 1,633 | 1,553 | 1,561 | -72 | -4.4 | 140,400 |
| 3/29 | 1,654 | 1,677 | 1,632 | 1,633 | -15 | -0.9 | 96,300 |
| 3/28 | 1,604 | 1,649 | 1,604 | 1,648 | +53 | +3.3 | 181,500 |
| 3/27 | 1,550 | 1,599 | 1,534 | 1,595 | +58 | +3.8 | 130,100 |
| 3/26 | 1,545 | 1,551 | 1,514 | 1,537 | -9 | -0.6 | 89,100 |
| 3/25 | 1,543 | 1,569 | 1,539 | 1,546 | +3 | +0.2 | 100,800 |
| 3/22 | 1,513 | 1,545 | 1,502 | 1,543 | +27 | +1.8 | 76,000 |
| 3/21 | 1,530 | 1,530 | 1,497 | 1,516 | +16 | +1.1 | 118,500 |
| 3/19 | 1,466 | 1,505 | 1,462 | 1,500 | +28 | +1.9 | 71,400 |
| 3/18 | 1,475 | 1,480 | 1,465 | 1,472 | +13 | +0.9 | 73,700 |
| 3/15 | 1,450 | 1,473 | 1,441 | 1,459 | -6 | -0.4 | 84,600 |
| 3/14 | 1,500 | 1,500 | 1,453 | 1,465 | -35 | -2.3 | 83,200 |
| 3/13 | 1,524 | 1,524 | 1,477 | 1,500 | -8 | -0.5 | 143,800 |
| 3/12 | 1,454 | 1,518 | 1,442 | 1,508 | +46 | +3.2 | 241,700 |
▶︎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