！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,484 | 1,506 | 1,484 | 1,489 | +5 | +0.3 | 52,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,419 | 1,475 | 1,410 | 1,462 | +35 | +2.5 | 280,300 |
| 3/8 | 1,382 | 1,439 | 1,382 | 1,427 | +45 | +3.3 | 186,800 |
| 3/7 | 1,396 | 1,409 | 1,379 | 1,382 | -17 | -1.2 | 115,000 |
| 3/6 | 1,374 | 1,406 | 1,370 | 1,399 | +21 | +1.5 | 193,300 |
| 3/5 | 1,347 | 1,378 | 1,345 | 1,378 | +32 | +2.4 | 132,500 |
| 3/4 | 1,331 | 1,381 | 1,327 | 1,346 | +15 | +1.1 | 180,700 |
| 3/1 | 1,364 | 1,377 | 1,323 | 1,331 | -16 | -1.2 | 77,800 |
| 2/29 | 1,327 | 1,358 | 1,310 | 1,347 | +17 | +1.3 | 103,600 |
| 2/28 | 1,323 | 1,345 | 1,322 | 1,330 | -5 | -0.4 | 70,100 |
| 2/27 | 1,335 | 1,350 | 1,330 | 1,335 | -21 | -1.6 | 82,300 |
| 2/26 | 1,350 | 1,383 | 1,335 | 1,356 | 0 | 0.0 | 76,400 |
| 2/22 | 1,350 | 1,367 | 1,340 | 1,356 | +25 | +1.9 | 85,500 |
| 2/21 | 1,365 | 1,367 | 1,324 | 1,331 | -43 | -3.1 | 85,100 |
| 2/20 | 1,383 | 1,390 | 1,360 | 1,374 | -9 | -0.7 | 105,600 |
| 2/19 | 1,300 | 1,391 | 1,300 | 1,383 | +75 | +5.7 | 178,400 |
| 2/16 | 1,288 | 1,319 | 1,284 | 1,308 | +25 | +2.0 | 99,900 |
| 2/15 | 1,273 | 1,291 | 1,263 | 1,283 | +8 | +0.6 | 142,900 |
| 2/14 | 1,333 | 1,333 | 1,275 | 1,275 | -65 | -4.9 | 289,100 |
| 2/13 | 1,380 | 1,399 | 1,328 | 1,340 | -39 | -2.8 | 311,800 |
| 2/9 | 1,405 | 1,411 | 1,367 | 1,379 | -20 | -1.4 | 193,300 |
| 2/8 | 1,363 | 1,419 | 1,342 | 1,399 | +26 | +1.9 | 286,200 |
| 2/7 | 1,315 | 1,414 | 1,291 | 1,373 | +40 | +3.0 | 742,000 |
| 2/6 | 1,372 | 1,440 | 1,333 | 1,333 | +116 | +9.5 | 1,546,700 |
| 2/5 | 1,214 | 1,222 | 1,188 | 1,217 | +2 | +0.2 | 184,600 |
| 2/2 | 1,201 | 1,218 | 1,201 | 1,215 | +14 | +1.2 | 73,100 |
▶︎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