6062 (株)チャーム・ケア・コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,483 | 1,501 | 1,435 | 1,444 | 185,800 | 1,444 |
| 2024-05-23 | 1,526 | 1,534 | 1,510 | 1,517 | 67,000 | 1,517 |
| 2024-05-22 | 1,536 | 1,556 | 1,523 | 1,530 | 107,900 | 1,530 |
| 2024-05-21 | 1,600 | 1,604 | 1,536 | 1,537 | 100,600 | 1,537 |
| 2024-05-20 | 1,579 | 1,631 | 1,579 | 1,599 | 89,900 | 1,599 |
| 2024-05-17 | 1,551 | 1,589 | 1,541 | 1,574 | 73,300 | 1,574 |
| 2024-05-16 | 1,581 | 1,596 | 1,560 | 1,565 | 118,300 | 1,565 |
| 2024-05-15 | 1,615 | 1,623 | 1,580 | 1,581 | 87,000 | 1,581 |
| 2024-05-14 | 1,610 | 1,642 | 1,609 | 1,617 | 109,300 | 1,617 |
| 2024-05-13 | 1,638 | 1,645 | 1,598 | 1,608 | 168,100 | 1,608 |
| 2024-05-10 | 1,678 | 1,697 | 1,635 | 1,645 | 141,100 | 1,645 |
| 2024-05-09 | 1,710 | 1,710 | 1,669 | 1,679 | 273,600 | 1,679 |
| 2024-05-08 | 1,655 | 1,717 | 1,636 | 1,704 | 812,500 | 1,704 |
| 2024-05-07 | 1,510 | 1,530 | 1,490 | 1,505 | 141,900 | 1,505 |
| 2024-05-02 | 1,484 | 1,506 | 1,484 | 1,489 | 52,300 | 1,489 |
| 2024-05-01 | 1,508 | 1,513 | 1,472 | 1,484 | 75,100 | 1,484 |
| 2024-04-30 | 1,487 | 1,507 | 1,478 | 1,507 | 74,100 | 1,507 |
| 2024-04-26 | 1,469 | 1,485 | 1,445 | 1,483 | 54,500 | 1,483 |
| 2024-04-25 | 1,495 | 1,507 | 1,461 | 1,469 | 55,600 | 1,469 |
| 2024-04-24 | 1,491 | 1,502 | 1,479 | 1,486 | 57,800 | 1,486 |
| 2024-04-23 | 1,480 | 1,496 | 1,470 | 1,489 | 35,500 | 1,489 |
| 2024-04-22 | 1,464 | 1,483 | 1,462 | 1,472 | 79,900 | 1,472 |
| 2024-04-19 | 1,478 | 1,491 | 1,435 | 1,461 | 80,700 | 1,461 |
| 2024-04-18 | 1,470 | 1,515 | 1,455 | 1,504 | 108,100 | 1,504 |
| 2024-04-17 | 1,516 | 1,516 | 1,443 | 1,483 | 139,800 | 1,483 |
| 2024-04-16 | 1,546 | 1,546 | 1,491 | 1,513 | 141,300 | 1,513 |
| 2024-04-15 | 1,555 | 1,569 | 1,531 | 1,554 | 68,100 | 1,554 |
| 2024-04-12 | 1,561 | 1,588 | 1,561 | 1,581 | 65,700 | 1,581 |
| 2024-04-11 | 1,550 | 1,569 | 1,544 | 1,561 | 54,700 | 1,561 |
| 2024-04-10 | 1,596 | 1,637 | 1,562 | 1,566 | 86,300 | 1,566 |
| 2024-04-09 | 1,616 | 1,616 | 1,587 | 1,595 | 51,500 | 1,595 |
| 2024-04-08 | 1,614 | 1,630 | 1,580 | 1,597 | 90,300 | 1,597 |
| 2024-04-05 | 1,539 | 1,597 | 1,532 | 1,587 | 126,600 | 1,587 |
| 2024-04-04 | 1,531 | 1,563 | 1,510 | 1,551 | 88,800 | 1,551 |
| 2024-04-03 | 1,542 | 1,563 | 1,524 | 1,524 | 92,800 | 1,524 |
| 2024-04-02 | 1,565 | 1,585 | 1,544 | 1,551 | 86,600 | 1,551 |
| 2024-04-01 | 1,632 | 1,633 | 1,553 | 1,561 | 140,400 | 1,561 |
| 2024-03-29 | 1,654 | 1,677 | 1,632 | 1,633 | 96,300 | 1,633 |
| 2024-03-28 | 1,604 | 1,649 | 1,604 | 1,648 | 181,500 | 1,648 |
| 2024-03-27 | 1,550 | 1,599 | 1,534 | 1,595 | 130,100 | 1,595 |
| 2024-03-26 | 1,545 | 1,551 | 1,514 | 1,537 | 89,100 | 1,537 |
| 2024-03-25 | 1,543 | 1,569 | 1,539 | 1,546 | 100,800 | 1,546 |
| 2024-03-22 | 1,513 | 1,545 | 1,502 | 1,543 | 76,000 | 1,543 |
| 2024-03-21 | 1,530 | 1,530 | 1,497 | 1,516 | 118,500 | 1,516 |
| 2024-03-19 | 1,466 | 1,505 | 1,462 | 1,500 | 71,400 | 1,500 |
| 2024-03-18 | 1,475 | 1,480 | 1,465 | 1,472 | 73,700 | 1,472 |
| 2024-03-15 | 1,450 | 1,473 | 1,441 | 1,459 | 84,600 | 1,459 |
| 2024-03-14 | 1,500 | 1,500 | 1,453 | 1,465 | 83,200 | 1,465 |
| 2024-03-13 | 1,524 | 1,524 | 1,477 | 1,500 | 143,800 | 1,500 |
| 2024-03-12 | 1,454 | 1,518 | 1,442 | 1,508 | 241,700 | 1,508 |
| 2024-03-11 | 1,419 | 1,475 | 1,410 | 1,462 | 280,300 | 1,462 |
| 2024-03-08 | 1,382 | 1,439 | 1,382 | 1,427 | 186,800 | 1,427 |
| 2024-03-07 | 1,396 | 1,409 | 1,379 | 1,382 | 115,000 | 1,382 |
| 2024-03-06 | 1,374 | 1,406 | 1,370 | 1,399 | 193,300 | 1,399 |
| 2024-03-05 | 1,347 | 1,378 | 1,345 | 1,378 | 132,500 | 1,378 |
| 2024-03-04 | 1,331 | 1,381 | 1,327 | 1,346 | 180,700 | 1,346 |
| 2024-03-01 | 1,364 | 1,377 | 1,323 | 1,331 | 77,800 | 1,331 |
| 2024-02-29 | 1,327 | 1,358 | 1,310 | 1,347 | 103,600 | 1,347 |
| 2024-02-28 | 1,323 | 1,345 | 1,322 | 1,330 | 70,100 | 1,330 |
| 2024-02-27 | 1,335 | 1,350 | 1,330 | 1,335 | 82,300 | 1,335 |
| 2024-02-26 | 1,350 | 1,383 | 1,335 | 1,356 | 76,400 | 1,356 |
| 2024-02-22 | 1,350 | 1,367 | 1,340 | 1,356 | 85,500 | 1,356 |
| 2024-02-21 | 1,365 | 1,367 | 1,324 | 1,331 | 85,100 | 1,331 |
| 2024-02-20 | 1,383 | 1,390 | 1,360 | 1,374 | 105,600 | 1,374 |
| 2024-02-19 | 1,300 | 1,391 | 1,300 | 1,383 | 178,400 | 1,383 |
| 2024-02-16 | 1,288 | 1,319 | 1,284 | 1,308 | 99,900 | 1,308 |
| 2024-02-15 | 1,273 | 1,291 | 1,263 | 1,283 | 142,900 | 1,283 |
| 2024-02-14 | 1,333 | 1,333 | 1,275 | 1,275 | 289,100 | 1,275 |
| 2024-02-13 | 1,380 | 1,399 | 1,328 | 1,340 | 311,800 | 1,340 |
| 2024-02-09 | 1,405 | 1,411 | 1,367 | 1,379 | 193,300 | 1,379 |
| 2024-02-08 | 1,363 | 1,419 | 1,342 | 1,399 | 286,200 | 1,399 |
| 2024-02-07 | 1,315 | 1,414 | 1,291 | 1,373 | 742,000 | 1,373 |
| 2024-02-06 | 1,372 | 1,440 | 1,333 | 1,333 | 1,546,700 | 1,333 |
| 2024-02-05 | 1,214 | 1,222 | 1,188 | 1,217 | 184,600 | 1,217 |
| 2024-02-02 | 1,201 | 1,218 | 1,201 | 1,215 | 73,100 | 1,215 |
| 2024-02-01 | 1,196 | 1,206 | 1,181 | 1,201 | 67,700 | 1,201 |
| 2024-01-31 | 1,196 | 1,200 | 1,180 | 1,199 | 61,200 | 1,199 |
| 2024-01-30 | 1,219 | 1,219 | 1,196 | 1,199 | 54,300 | 1,199 |
| 2024-01-29 | 1,200 | 1,212 | 1,200 | 1,204 | 57,100 | 1,204 |
| 2024-01-26 | 1,197 | 1,215 | 1,193 | 1,199 | 45,500 | 1,199 |
| 2024-01-25 | 1,193 | 1,206 | 1,184 | 1,201 | 81,400 | 1,201 |
| 2024-01-24 | 1,211 | 1,217 | 1,196 | 1,203 | 48,500 | 1,203 |
| 2024-01-23 | 1,217 | 1,224 | 1,208 | 1,218 | 89,900 | 1,218 |
| 2024-01-22 | 1,185 | 1,208 | 1,178 | 1,207 | 82,300 | 1,207 |
| 2024-01-19 | 1,185 | 1,192 | 1,175 | 1,176 | 49,400 | 1,176 |
| 2024-01-18 | 1,178 | 1,187 | 1,165 | 1,174 | 92,100 | 1,174 |
| 2024-01-17 | 1,205 | 1,214 | 1,178 | 1,178 | 104,400 | 1,178 |
| 2024-01-16 | 1,215 | 1,234 | 1,202 | 1,204 | 70,600 | 1,204 |
| 2024-01-15 | 1,213 | 1,218 | 1,197 | 1,212 | 70,100 | 1,212 |
| 2024-01-12 | 1,239 | 1,240 | 1,201 | 1,213 | 111,900 | 1,213 |
| 2024-01-11 | 1,235 | 1,236 | 1,205 | 1,230 | 143,700 | 1,230 |
| 2024-01-10 | 1,246 | 1,254 | 1,231 | 1,231 | 101,200 | 1,231 |
| 2024-01-09 | 1,252 | 1,263 | 1,224 | 1,245 | 141,600 | 1,245 |
| 2024-01-05 | 1,268 | 1,272 | 1,246 | 1,255 | 86,000 | 1,255 |
| 2024-01-04 | 1,251 | 1,269 | 1,236 | 1,268 | 115,600 | 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
