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 |
|---|---|
| 1,717 (24/05/08) | 1,039 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,717 (24/05/08) | 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 | 1,717 | 1,472 | 1,574 | +67 | +4.5 | 2,125,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,820 | 1,906 | 1,560 | 1,707 | -91 | -5.1 | 6,205,800 |
| 21/09 | 1,526 | 1,816 | 1,511 | 1,798 | +275 | +18.1 | 5,427,200 |
| 21/08 | 1,111 | 1,608 | 1,048 | 1,523 | +422 | +38.3 | 8,750,000 |
| 21/07 | 1,212 | 1,237 | 1,100 | 1,101 | -115 | -9.5 | 2,316,300 |
| 21/06 | 1,152 | 1,236 | 1,111 | 1,216 | +64 | +5.6 | 2,439,700 |
| 21/05 | 1,235 | 1,270 | 1,142 | 1,152 | -68 | -5.6 | 2,434,400 |
| 21/04 | 1,338 | 1,368 | 1,189 | 1,220 | -114 | -8.6 | 2,000,200 |
| 21/03 | 1,355 | 1,394 | 1,221 | 1,334 | -10 | -0.7 | 4,154,000 |
| 21/02 | 1,322 | 1,476 | 1,302 | 1,344 | +22 | +1.7 | 3,107,100 |
| 21/01 | 1,324 | 1,488 | 1,276 | 1,322 | +13 | +1.0 | 4,604,200 |
| 20/12 | 1,360 | 1,386 | 1,144 | 1,309 | -40 | -3.0 | 4,683,000 |
| 20/11 | 1,120 | 1,377 | 1,093 | 1,349 | +233 | +20.9 | 6,241,300 |
| 20/10 | 1,209 | 1,338 | 1,088 | 1,116 | -75 | -6.3 | 5,792,900 |
| 20/09 | 1,000 | 1,210 | 999 | 1,191 | +192 | +19.2 | 5,737,800 |
| 20/08 | 735 | 1,016 | 729 | 999 | +279 | +38.8 | 4,936,000 |
| 20/07 | 848 | 871 | 713 | 720 | -123 | -14.6 | 3,158,700 |
| 20/06 | 897 | 898 | 785 | 843 | -54 | -6.0 | 4,396,200 |
| 20/05 | 817 | 996 | 810 | 897 | +66 | +7.9 | 4,008,300 |
| 20/04 | 755 | 848 | 649 | 831 | +67 | +8.8 | 2,617,300 |
| 20/03 | 747 | 895 | 594 | 764 | +2 | +0.3 | 5,911,200 |
| 20/02 | 851 | 1,006 | 750 | 762 | -120 | -13.6 | 4,396,600 |
| 20/01 | 998 | 1,006 | 877 | 882 | -120 | -12.0 | 3,158,900 |
| 19/12 | 980 | 1,045 | 920 | 1,002 | +16 | +1.6 | 10,651,000 |
| 19/11 | 1,095 | 1,236 | 951 | 986 | -114 | -10.4 | 13,110,000 |
| 19/10 | 1,086 | 1,258 | 1,071 | 1,100 | +25 | +2.3 | 6,596,400 |
| 19/09 | 1,068 | 1,128 | 903 | 1,075 | -8 | -0.7 | 9,013,400 |
| 19/08 | 940 | 1,257 | 907 | 1,083 | +125 | +13.1 | 13,871,000 |
| 19/07 | 835 | 961 | 827 | 958 | +127 | +15.3 | 3,311,200 |
| 19/06 | 805 | 861 | 730 | 831 | +5 | +0.6 | 3,600,800 |
| 19/05 | 834 | 913 | 761 | 826 | -8 | -1.0 | 5,979,800 |
▶︎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