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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,270 | 1,292 | 1,255 | 1,262 | 105,000 | 1,262 |
| 2025-05-09 | 1,222 | 1,312 | 1,208 | 1,263 | 227,700 | 1,263 |
| 2025-05-08 | 1,283 | 1,288 | 1,238 | 1,255 | 111,700 | 1,255 |
| 2025-05-07 | 1,253 | 1,313 | 1,249 | 1,284 | 145,900 | 1,284 |
| 2025-05-02 | 1,255 | 1,258 | 1,238 | 1,250 | 40,900 | 1,250 |
| 2025-05-01 | 1,260 | 1,260 | 1,240 | 1,248 | 42,500 | 1,248 |
| 2025-04-30 | 1,251 | 1,263 | 1,241 | 1,259 | 42,200 | 1,259 |
| 2025-04-28 | 1,248 | 1,261 | 1,242 | 1,250 | 36,800 | 1,250 |
| 2025-04-25 | 1,239 | 1,254 | 1,235 | 1,235 | 28,300 | 1,235 |
| 2025-04-24 | 1,233 | 1,240 | 1,227 | 1,234 | 26,300 | 1,234 |
| 2025-04-23 | 1,217 | 1,234 | 1,214 | 1,233 | 36,300 | 1,233 |
| 2025-04-22 | 1,229 | 1,235 | 1,200 | 1,207 | 76,700 | 1,207 |
| 2025-04-21 | 1,226 | 1,241 | 1,215 | 1,215 | 27,000 | 1,215 |
| 2025-04-18 | 1,226 | 1,235 | 1,216 | 1,235 | 43,400 | 1,235 |
| 2025-04-17 | 1,207 | 1,227 | 1,197 | 1,222 | 36,600 | 1,222 |
| 2025-04-16 | 1,243 | 1,250 | 1,201 | 1,207 | 50,900 | 1,207 |
| 2025-04-15 | 1,232 | 1,242 | 1,224 | 1,232 | 44,100 | 1,232 |
| 2025-04-14 | 1,232 | 1,248 | 1,217 | 1,232 | 89,900 | 1,232 |
| 2025-04-11 | 1,179 | 1,211 | 1,161 | 1,206 | 93,200 | 1,206 |
| 2025-04-10 | 1,244 | 1,249 | 1,200 | 1,209 | 106,000 | 1,209 |
| 2025-04-09 | 1,178 | 1,183 | 1,143 | 1,157 | 131,900 | 1,157 |
| 2025-04-08 | 1,199 | 1,235 | 1,149 | 1,201 | 144,000 | 1,201 |
| 2025-04-07 | 1,121 | 1,166 | 1,106 | 1,142 | 175,500 | 1,142 |
| 2025-04-04 | 1,288 | 1,292 | 1,221 | 1,245 | 138,600 | 1,245 |
| 2025-04-03 | 1,297 | 1,316 | 1,289 | 1,313 | 61,000 | 1,313 |
| 2025-04-02 | 1,364 | 1,364 | 1,341 | 1,351 | 36,800 | 1,351 |
| 2025-04-01 | 1,338 | 1,388 | 1,337 | 1,369 | 66,800 | 1,369 |
| 2025-03-31 | 1,339 | 1,361 | 1,335 | 1,338 | 89,800 | 1,338 |
| 2025-03-28 | 1,388 | 1,397 | 1,360 | 1,362 | 48,900 | 1,362 |
| 2025-03-27 | 1,355 | 1,407 | 1,355 | 1,393 | 123,400 | 1,393 |
| 2025-03-26 | 1,354 | 1,378 | 1,344 | 1,369 | 64,600 | 1,369 |
| 2025-03-25 | 1,331 | 1,371 | 1,316 | 1,354 | 143,400 | 1,354 |
| 2025-03-24 | 1,289 | 1,362 | 1,287 | 1,311 | 140,600 | 1,311 |
| 2025-03-21 | 1,262 | 1,292 | 1,261 | 1,290 | 63,500 | 1,290 |
| 2025-03-19 | 1,260 | 1,297 | 1,260 | 1,275 | 54,100 | 1,275 |
| 2025-03-18 | 1,255 | 1,272 | 1,255 | 1,260 | 28,200 | 1,260 |
| 2025-03-17 | 1,250 | 1,267 | 1,250 | 1,255 | 32,000 | 1,255 |
| 2025-03-14 | 1,247 | 1,256 | 1,237 | 1,253 | 44,500 | 1,253 |
| 2025-03-13 | 1,249 | 1,254 | 1,235 | 1,243 | 34,300 | 1,243 |
| 2025-03-12 | 1,240 | 1,263 | 1,238 | 1,249 | 54,300 | 1,249 |
| 2025-03-11 | 1,259 | 1,265 | 1,235 | 1,243 | 67,000 | 1,243 |
| 2025-03-10 | 1,308 | 1,315 | 1,272 | 1,280 | 59,200 | 1,280 |
| 2025-03-07 | 1,268 | 1,308 | 1,267 | 1,308 | 116,700 | 1,308 |
| 2025-03-06 | 1,275 | 1,290 | 1,268 | 1,274 | 73,200 | 1,274 |
| 2025-03-05 | 1,247 | 1,278 | 1,235 | 1,264 | 54,900 | 1,264 |
| 2025-03-04 | 1,247 | 1,262 | 1,224 | 1,233 | 76,700 | 1,233 |
| 2025-03-03 | 1,230 | 1,243 | 1,223 | 1,239 | 37,200 | 1,239 |
| 2025-02-28 | 1,224 | 1,234 | 1,208 | 1,221 | 79,300 | 1,221 |
| 2025-02-27 | 1,243 | 1,243 | 1,216 | 1,232 | 54,700 | 1,232 |
| 2025-02-26 | 1,218 | 1,221 | 1,190 | 1,213 | 173,900 | 1,213 |
| 2025-02-25 | 1,243 | 1,243 | 1,226 | 1,228 | 115,600 | 1,228 |
| 2025-02-21 | 1,268 | 1,287 | 1,239 | 1,239 | 109,700 | 1,239 |
| 2025-02-20 | 1,303 | 1,320 | 1,275 | 1,280 | 84,900 | 1,280 |
| 2025-02-19 | 1,327 | 1,328 | 1,303 | 1,309 | 50,400 | 1,309 |
| 2025-02-18 | 1,327 | 1,351 | 1,324 | 1,332 | 57,100 | 1,332 |
| 2025-02-17 | 1,347 | 1,353 | 1,318 | 1,320 | 46,900 | 1,320 |
| 2025-02-14 | 1,352 | 1,358 | 1,335 | 1,347 | 61,900 | 1,347 |
| 2025-02-13 | 1,322 | 1,365 | 1,321 | 1,340 | 100,200 | 1,340 |
| 2025-02-12 | 1,309 | 1,333 | 1,305 | 1,318 | 122,800 | 1,318 |
| 2025-02-10 | 1,293 | 1,307 | 1,291 | 1,295 | 58,300 | 1,295 |
| 2025-02-07 | 1,270 | 1,305 | 1,259 | 1,293 | 105,800 | 1,293 |
| 2025-02-06 | 1,270 | 1,300 | 1,267 | 1,272 | 136,900 | 1,272 |
| 2025-02-05 | 1,262 | 1,275 | 1,260 | 1,268 | 47,500 | 1,268 |
| 2025-02-04 | 1,277 | 1,283 | 1,261 | 1,263 | 47,600 | 1,263 |
| 2025-02-03 | 1,272 | 1,276 | 1,252 | 1,252 | 93,100 | 1,252 |
| 2025-01-31 | 1,287 | 1,291 | 1,278 | 1,283 | 41,500 | 1,283 |
| 2025-01-30 | 1,297 | 1,301 | 1,292 | 1,294 | 31,900 | 1,294 |
| 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