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
1,285.8
円
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,285 | 1,297 | 1,257 | 1,284 | +2 | +0.2 | 229,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,487 | 1,513 | 1,472 | 1,489 | +6 | +0.4 | 201,500 |
| 4/26 | 1,464 | 1,507 | 1,445 | 1,483 | +22 | +1.5 | 283,300 |
| 4/19 | 1,555 | 1,569 | 1,435 | 1,461 | -120 | -7.6 | 538,000 |
| 4/12 | 1,614 | 1,637 | 1,544 | 1,581 | -6 | -0.4 | 348,500 |
| 4/5 | 1,632 | 1,633 | 1,510 | 1,587 | -46 | -2.8 | 535,200 |
| 3/29 | 1,543 | 1,677 | 1,514 | 1,633 | +90 | +5.8 | 597,800 |
| 3/22 | 1,475 | 1,545 | 1,462 | 1,543 | +84 | +5.8 | 339,600 |
| 3/15 | 1,419 | 1,524 | 1,410 | 1,459 | +32 | +2.2 | 833,600 |
| 3/8 | 1,331 | 1,439 | 1,327 | 1,427 | +96 | +7.2 | 808,300 |
| 3/1 | 1,350 | 1,383 | 1,310 | 1,331 | -25 | -1.8 | 410,200 |
| 2/22 | 1,300 | 1,391 | 1,300 | 1,356 | +48 | +3.7 | 454,600 |
| 2/16 | 1,380 | 1,399 | 1,263 | 1,308 | -71 | -5.2 | 843,700 |
| 2/9 | 1,214 | 1,440 | 1,188 | 1,379 | +164 | +13.5 | 2,952,800 |
| 2/2 | 1,200 | 1,219 | 1,180 | 1,215 | +16 | +1.3 | 313,400 |
| 1/26 | 1,185 | 1,224 | 1,178 | 1,199 | +23 | +2.0 | 347,600 |
| 1/19 | 1,213 | 1,234 | 1,165 | 1,176 | -37 | -3.1 | 386,600 |
| 1/12 | 1,252 | 1,263 | 1,201 | 1,213 | -42 | -3.4 | 498,400 |
| 1/5 | 1,251 | 1,272 | 1,236 | 1,255 | -12 | -1.0 | 201,600 |
| 12/29 | 1,219 | 1,267 | 1,202 | 1,267 | +66 | +5.5 | 678,700 |
| 12/22 | 1,152 | 1,212 | 1,144 | 1,201 | +49 | +4.3 | 643,900 |
| 12/15 | 1,108 | 1,158 | 1,091 | 1,152 | +60 | +5.5 | 549,100 |
| 12/8 | 1,150 | 1,172 | 1,089 | 1,092 | -50 | -4.4 | 462,900 |
| 12/1 | 1,197 | 1,226 | 1,142 | 1,142 | -43 | -3.6 | 683,600 |
| 11/24 | 1,142 | 1,211 | 1,142 | 1,185 | +45 | +4.0 | 347,000 |
| 11/17 | 1,198 | 1,202 | 1,123 | 1,140 | -58 | -4.8 | 571,300 |
| 11/10 | 1,138 | 1,244 | 1,121 | 1,198 | +88 | +7.9 | 1,396,000 |
| 11/2 | 1,081 | 1,110 | 1,068 | 1,110 | +27 | +2.5 | 341,600 |
| 10/27 | 1,087 | 1,110 | 1,039 | 1,083 | -6 | -0.6 | 550,800 |
| 10/20 | 1,112 | 1,139 | 1,078 | 1,089 | -30 | -2.7 | 600,300 |
| 10/13 | 1,148 | 1,158 | 1,118 | 1,119 | -1 | -0.1 | 404,600 |
▶︎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
