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
1,315.4
円
(11:18)
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) |
---|---|---|---|---|---|---|---|
2/19 | 1,327 | 1,328 | 1,315 | 1,316 | -16 | -1.2 | 14,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,293 | 1,293 | 1,280 | 1,290 | -3 | -0.2 | 46,800 |
12/10 | 1,316 | 1,323 | 1,286 | 1,293 | -11 | -0.8 | 56,700 |
12/9 | 1,309 | 1,315 | 1,287 | 1,304 | -5 | -0.4 | 98,800 |
12/6 | 1,317 | 1,324 | 1,287 | 1,309 | -3 | -0.2 | 97,700 |
12/5 | 1,280 | 1,318 | 1,276 | 1,312 | +22 | +1.7 | 120,500 |
12/4 | 1,278 | 1,292 | 1,257 | 1,290 | +7 | +0.6 | 70,700 |
12/3 | 1,284 | 1,297 | 1,265 | 1,283 | -7 | -0.5 | 72,200 |
12/2 | 1,285 | 1,297 | 1,266 | 1,290 | +8 | +0.6 | 75,400 |
11/29 | 1,240 | 1,293 | 1,229 | 1,282 | +49 | +4.0 | 218,000 |
11/28 | 1,230 | 1,248 | 1,218 | 1,233 | -3 | -0.2 | 106,300 |
11/27 | 1,248 | 1,248 | 1,222 | 1,236 | -18 | -1.4 | 81,900 |
11/26 | 1,255 | 1,259 | 1,241 | 1,254 | +5 | +0.4 | 63,000 |
11/25 | 1,238 | 1,256 | 1,236 | 1,249 | +11 | +0.9 | 112,000 |
11/22 | 1,212 | 1,240 | 1,210 | 1,238 | +28 | +2.3 | 88,600 |
11/21 | 1,225 | 1,231 | 1,206 | 1,210 | -10 | -0.8 | 80,800 |
11/20 | 1,234 | 1,236 | 1,220 | 1,220 | -14 | -1.1 | 50,800 |
11/19 | 1,232 | 1,242 | 1,225 | 1,234 | +8 | +0.7 | 54,400 |
▶︎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