！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,508 | 1,513 | 1,472 | 1,489 | -18 | -1.2 | 179,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,632 | 1,637 | 1,435 | 1,507 | -126 | -7.7 | 1,779,100 |
| 24/03 | 1,364 | 1,677 | 1,323 | 1,633 | +286 | +21.2 | 2,657,100 |
| 24/02 | 1,196 | 1,440 | 1,181 | 1,347 | +148 | +12.3 | 4,724,300 |
| 24/01 | 1,251 | 1,272 | 1,165 | 1,199 | -68 | -5.4 | 1,606,800 |
| 23/12 | 1,194 | 1,267 | 1,089 | 1,267 | +68 | +5.7 | 2,519,100 |
| 23/11 | 1,106 | 1,244 | 1,088 | 1,199 | +105 | +9.6 | 3,005,700 |
| 23/10 | 1,165 | 1,177 | 1,039 | 1,094 | -76 | -6.5 | 2,431,200 |
| 23/09 | 1,183 | 1,212 | 1,087 | 1,170 | -19 | -1.6 | 3,240,700 |
| 23/08 | 1,367 | 1,381 | 1,126 | 1,189 | -180 | -13.2 | 5,203,600 |
| 23/07 | 1,297 | 1,388 | 1,255 | 1,369 | +75 | +5.8 | 2,033,600 |
| 23/06 | 1,195 | 1,374 | 1,185 | 1,294 | +99 | +8.3 | 3,504,000 |
| 23/05 | 1,084 | 1,216 | 1,059 | 1,195 | +116 | +10.8 | 4,317,300 |
| 23/04 | 1,119 | 1,127 | 1,055 | 1,079 | -27 | -2.4 | 1,931,100 |
| 23/03 | 1,104 | 1,115 | 1,015 | 1,106 | 0 | 0.0 | 3,506,700 |
| 23/02 | 1,165 | 1,267 | 1,046 | 1,106 | -57 | -4.9 | 6,357,200 |
| 23/01 | 1,265 | 1,265 | 1,121 | 1,163 | -102 | -8.1 | 2,308,900 |
| 22/12 | 1,196 | 1,284 | 1,128 | 1,265 | +107 | +9.2 | 3,540,000 |
| 22/11 | 1,061 | 1,237 | 1,010 | 1,158 | +108 | +10.3 | 4,772,300 |
| 22/10 | 1,040 | 1,124 | 1,015 | 1,050 | +5 | +0.5 | 2,291,500 |
| 22/09 | 1,230 | 1,247 | 1,035 | 1,045 | -210 | -16.7 | 2,051,800 |
| 22/08 | 1,234 | 1,343 | 1,076 | 1,255 | +31 | +2.5 | 6,894,100 |
| 22/07 | 951 | 1,234 | 915 | 1,224 | +267 | +27.9 | 4,131,000 |
| 22/06 | 1,084 | 1,093 | 916 | 957 | -134 | -12.3 | 5,070,300 |
| 22/05 | 1,281 | 1,355 | 1,004 | 1,091 | -215 | -16.5 | 6,331,200 |
| 22/04 | 1,107 | 1,313 | 1,058 | 1,306 | +194 | +17.5 | 4,590,900 |
| 22/03 | 1,149 | 1,165 | 1,021 | 1,112 | -47 | -4.1 | 4,083,900 |
| 22/02 | 1,139 | 1,229 | 1,020 | 1,159 | +20 | +1.8 | 3,721,500 |
| 22/01 | 1,470 | 1,473 | 1,065 | 1,139 | -318 | -21.8 | 3,849,900 |
| 21/12 | 1,483 | 1,559 | 1,362 | 1,457 | -25 | -1.7 | 3,440,600 |
| 21/11 | 1,724 | 1,797 | 1,408 | 1,482 | -225 | -13.2 | 5,895,000 |
▶︎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