6062 (株)チャーム・ケア・コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,303 | 1,317 | 1,294 | 1,300 | 53,300 | 1,300 |
| 2025-01-28 | 1,280 | 1,312 | 1,277 | 1,312 | 98,300 | 1,312 |
| 2025-01-27 | 1,276 | 1,284 | 1,257 | 1,274 | 51,800 | 1,274 |
| 2025-01-24 | 1,264 | 1,278 | 1,261 | 1,264 | 51,700 | 1,264 |
| 2025-01-23 | 1,262 | 1,265 | 1,246 | 1,251 | 66,500 | 1,251 |
| 2025-01-22 | 1,276 | 1,285 | 1,261 | 1,264 | 45,600 | 1,264 |
| 2025-01-21 | 1,272 | 1,274 | 1,261 | 1,266 | 42,500 | 1,266 |
| 2025-01-20 | 1,264 | 1,277 | 1,254 | 1,269 | 72,200 | 1,269 |
| 2025-01-17 | 1,241 | 1,247 | 1,216 | 1,243 | 110,700 | 1,243 |
| 2025-01-16 | 1,255 | 1,255 | 1,242 | 1,247 | 36,300 | 1,247 |
| 2025-01-15 | 1,247 | 1,259 | 1,238 | 1,242 | 52,100 | 1,242 |
| 2025-01-14 | 1,249 | 1,254 | 1,231 | 1,242 | 82,800 | 1,242 |
| 2025-01-10 | 1,256 | 1,263 | 1,248 | 1,250 | 48,000 | 1,250 |
| 2025-01-09 | 1,252 | 1,262 | 1,247 | 1,256 | 64,900 | 1,256 |
| 2025-01-08 | 1,260 | 1,267 | 1,244 | 1,262 | 110,800 | 1,262 |
| 2025-01-07 | 1,288 | 1,288 | 1,260 | 1,266 | 64,200 | 1,266 |
| 2025-01-06 | 1,319 | 1,319 | 1,268 | 1,268 | 122,100 | 1,268 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-03-28]1株→2株 [2017-05-29]1株→2株 [2016-12-28]1株→2株