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) | 1,089 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,717 (24/05/08) | 1,164 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,285 | 1,297 | 1,257 | 1,290 | +8 | +0.6 | 289,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,238 | 1,293 | 1,218 | 1,282 | +44 | +3.6 | 581,200 |
| 11/22 | 1,212 | 1,242 | 1,206 | 1,238 | +25 | +2.1 | 360,600 |
| 11/15 | 1,250 | 1,260 | 1,206 | 1,213 | -32 | -2.6 | 587,500 |
| 11/8 | 1,237 | 1,349 | 1,223 | 1,245 | +15 | +1.2 | 761,800 |
| 11/1 | 1,216 | 1,270 | 1,213 | 1,230 | +8 | +0.7 | 479,600 |
| 10/25 | 1,299 | 1,323 | 1,204 | 1,222 | -79 | -6.1 | 467,700 |
| 10/18 | 1,310 | 1,323 | 1,285 | 1,301 | -12 | -0.9 | 190,500 |
| 10/11 | 1,376 | 1,376 | 1,291 | 1,313 | -48 | -3.5 | 309,000 |
| 10/4 | 1,390 | 1,405 | 1,325 | 1,361 | -66 | -4.6 | 344,200 |
| 9/27 | 1,404 | 1,459 | 1,381 | 1,427 | +33 | +2.4 | 217,600 |
| 9/20 | 1,383 | 1,416 | 1,352 | 1,394 | +39 | +2.9 | 163,600 |
| 9/13 | 1,386 | 1,410 | 1,331 | 1,355 | -68 | -4.8 | 235,700 |
| 9/6 | 1,491 | 1,497 | 1,410 | 1,423 | -68 | -4.6 | 338,300 |
| 8/30 | 1,366 | 1,499 | 1,366 | 1,491 | +128 | +9.4 | 530,700 |
| 8/23 | 1,387 | 1,435 | 1,359 | 1,363 | -18 | -1.3 | 544,000 |
| 8/16 | 1,242 | 1,387 | 1,227 | 1,381 | +162 | +13.3 | 654,800 |
| 8/9 | 1,293 | 1,381 | 1,164 | 1,219 | -155 | -11.3 | 1,422,000 |
| 8/2 | 1,510 | 1,545 | 1,374 | 1,374 | -136 | -9.0 | 413,700 |
| 7/26 | 1,570 | 1,570 | 1,495 | 1,510 | -66 | -4.2 | 293,200 |
| 7/19 | 1,603 | 1,617 | 1,556 | 1,576 | -54 | -3.3 | 207,500 |
| 7/12 | 1,589 | 1,670 | 1,473 | 1,630 | +52 | +3.3 | 642,900 |
| 7/5 | 1,548 | 1,601 | 1,513 | 1,578 | +43 | +2.8 | 332,100 |
| 6/28 | 1,583 | 1,664 | 1,495 | 1,535 | -30 | -1.9 | 828,400 |
| 6/21 | 1,600 | 1,666 | 1,564 | 1,565 | -42 | -2.6 | 492,300 |
| 6/14 | 1,574 | 1,610 | 1,534 | 1,607 | +38 | +2.4 | 317,900 |
| 6/7 | 1,546 | 1,595 | 1,511 | 1,569 | +23 | +1.5 | 397,300 |
| 5/31 | 1,444 | 1,548 | 1,422 | 1,546 | +102 | +7.1 | 470,500 |
| 5/24 | 1,579 | 1,631 | 1,435 | 1,444 | -130 | -8.3 | 551,200 |
| 5/17 | 1,638 | 1,645 | 1,541 | 1,574 | -71 | -4.3 | 556,000 |
| 5/10 | 1,510 | 1,717 | 1,490 | 1,645 | +156 | +10.5 | 1,369,100 |
▶︎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
