1. HOME >
  2. 株価時系列 >
  3. 6062 >
  4. 2020年

6062 (株)チャーム・ケア・コーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2901,3181,2661,309205,0001,309
2020-12-291,2501,2891,2451,281128,6001,281
2020-12-281,2741,2741,2371,244126,7001,244
2020-12-251,2771,2771,2441,275121,6001,275
2020-12-241,2451,2651,2371,26291,8001,262
2020-12-231,2181,2591,2161,249115,4001,249
2020-12-221,2721,2721,2091,219220,8001,219
2020-12-211,2881,2961,2701,285120,6001,285
2020-12-181,2791,2871,2561,270124,1001,270
2020-12-171,2521,2711,2391,271152,2001,271
2020-12-161,2511,2861,2421,258157,6001,258
2020-12-151,2921,3041,2211,231289,0001,231
2020-12-141,2531,3111,2531,287258,9001,287
2020-12-111,1911,2411,1791,235208,8001,235
2020-12-101,2011,2211,1841,202187,6001,202
2020-12-091,2181,2341,1951,207204,7001,207
2020-12-081,1611,2221,1441,204285,1001,204
2020-12-071,2351,2351,1771,178283,0001,178
2020-12-041,2511,2511,2061,215342,3001,215
2020-12-031,3011,3011,2591,262328,3001,262
2020-12-021,3301,3351,2811,331397,6001,331
2020-12-011,3601,3861,3321,350333,3001,350
2020-11-301,3271,3771,3111,349353,2001,349
2020-11-271,2681,3191,2651,319380,4001,319
2020-11-261,2951,3061,2781,298326,1001,298
2020-11-251,2551,2881,2471,280376,6001,280
2020-11-241,2011,2451,1911,238334,8001,238
2020-11-201,1581,1791,1441,174209,8001,174
2020-11-191,1661,1841,1461,168165,0001,168
2020-11-181,1481,1881,1481,173322,8001,173
2020-11-171,1311,1551,1181,148236,0001,148
2020-11-161,1411,1421,1121,131213,9001,131
2020-11-131,1391,1551,1001,154241,6001,154
2020-11-121,1201,1431,1161,135188,1001,135
2020-11-111,1151,1211,0941,118429,8001,118
2020-11-101,1511,1631,1011,127485,9001,127
2020-11-091,2221,2221,1241,144746,6001,144
2020-11-061,2391,2451,2131,223267,1001,223
2020-11-051,1811,2341,1581,219408,6001,219
2020-11-041,1151,1551,1001,151312,7001,151
2020-11-021,1201,1341,0931,095242,3001,095
2020-10-301,1521,1661,1061,116241,7001,116
2020-10-291,1611,1781,1421,168157,8001,168
2020-10-281,1901,2061,1591,185180,8001,185
2020-10-271,1801,2081,1331,202198,3001,202
2020-10-261,2571,2571,1941,201290,1001,201
2020-10-231,2681,2771,2061,257239,9001,257
2020-10-221,3181,3181,2451,263297,4001,263
2020-10-211,3301,3351,3071,309209,4001,309
2020-10-201,2981,3381,2901,337259,8001,337
2020-10-191,2621,3141,2601,306277,0001,306
2020-10-161,2781,2841,2341,241261,6001,241
2020-10-151,2851,3101,2731,283314,5001,283
2020-10-141,2231,2911,2131,290279,0001,290
2020-10-131,2351,2471,2181,221220,2001,221
2020-10-121,1881,2401,1801,234433,1001,234
2020-10-091,1421,1871,1241,177297,9001,177
2020-10-081,1851,1901,1451,152304,7001,152
2020-10-071,1501,1911,0881,185461,4001,185
2020-10-061,2061,2091,1591,163347,1001,163
2020-10-051,1991,2091,1821,195188,2001,195
2020-10-021,2091,2371,1811,198333,0001,198
2020-09-301,1901,2091,1671,191395,4001,191
2020-09-291,1921,2061,1671,202350,4001,202
2020-09-281,2031,2031,1461,201406,7001,201
2020-09-251,2001,2101,1811,196339,9001,196
2020-09-241,1561,2041,1501,193402,3001,193
2020-09-231,1751,1871,1501,162284,1001,162
2020-09-181,1571,1631,1421,163267,1001,163
2020-09-171,1211,1741,1091,166359,8001,166
2020-09-161,1051,1241,0961,112239,9001,112
2020-09-151,0601,1041,0381,104350,7001,104
2020-09-141,0411,0631,0111,062229,4001,062
2020-09-111,0241,0481,0161,043180,7001,043
2020-09-101,0421,0461,0251,036166,5001,036
2020-09-091,0401,0591,0341,040134,6001,040
2020-09-081,0631,0631,0271,060238,8001,060
2020-09-071,0751,0851,0461,068306,9001,068
2020-09-041,0171,0801,0051,077303,8001,077
2020-09-031,0591,0601,0271,047227,4001,047
2020-09-021,0501,0601,0361,058232,6001,058
2020-09-011,0001,0439991,041320,8001,041
2020-08-319941,016990999234,800999
2020-08-289771,008960968442,800968
2020-08-27972976961975150,600975
2020-08-26960981943972193,100972
2020-08-25960976948960233,600960
2020-08-24939953925951127,200951
2020-08-2193395093194096,600940
2020-08-20940943914932164,800932
2020-08-19945957940944170,800944
2020-08-18943956941946201,800946
2020-08-17959960930951254,900951
2020-08-14918961914961426,000961
2020-08-13906919889915219,400915
2020-08-12876906863903505,800903
2020-08-11897928850861871,900861
2020-08-07800805786792140,300792
2020-08-06787798784792112,400792
2020-08-0578278476577993,000779
2020-08-04765785762782158,100782
2020-08-03735759729758138,100758
2020-07-31756757713720151,400720
2020-07-30742770739764154,600764
2020-07-29757758737739148,800739
2020-07-2876977575876499,300764
2020-07-27765769757766108,500766
2020-07-22777789771771119,600771
2020-07-21805806779780164,300780
2020-07-20790812787805142,200805
2020-07-1777178577078175,600781
2020-07-16791797770772103,000772
2020-07-15768792764790154,400790
2020-07-14770780757762181,100762
2020-07-13763772749770140,600770
2020-07-10770775749754198,800754
2020-07-09777786761767177,600767
2020-07-08789789770770149,700770
2020-07-07800805783790117,100790
2020-07-0678079677879695,000796
2020-07-03800815778780206,800780
2020-07-02845845795795330,600795
2020-07-01848871833836139,700836
2020-06-30844850818843122,600843
2020-06-29835842813834211,900834
2020-06-26876876843849164,000849
2020-06-25863877852876147,700876
2020-06-24885885863867133,900867
2020-06-23893896863876221,100876
2020-06-22865886860886199,400886
2020-06-19823862823858157,900858
2020-06-18846851825827127,600827
2020-06-1781884081883792,200837
2020-06-16810828810826138,500826
2020-06-15830833785788182,100788
2020-06-12808834802830247,800830
2020-06-11870872842845167,100845
2020-06-10848877847877157,000877
2020-06-09868868846850280,900850
2020-06-08863876849874296,000874
2020-06-05850858839852204,100852
2020-06-04840852830850263,500850
2020-06-03860862835844417,200844
2020-06-02880881853865231,500865
2020-06-01897898871876232,200876
2020-05-29859898859897230,200897
2020-05-28861864834859307,400859
2020-05-27891892861866239,400866
2020-05-26901903878897198,600897
2020-05-25900900882896110,900896
2020-05-22895912889891311,600891
2020-05-21910912881895468,400895
2020-05-20969973934944146,200944
2020-05-19981989959965133,700965
2020-05-18937976935974186,000974
2020-05-15959960922937138,100937
2020-05-14959979938955204,600955
2020-05-13946979925968193,400968
2020-05-12970996951961378,600961
2020-05-11921945903917281,200917
2020-05-08855896852894213,200894
2020-05-07835863828837173,700837
2020-05-0181783881083093,100830
2020-04-3084884882583186,300831
2020-04-28819841811837102,900837
2020-04-27809821799819113,300819
2020-04-24789809785804103,600804
2020-04-23805819786789130,700789
2020-04-22785805765800137,200800
2020-04-21836838796806135,500806
2020-04-20826848815847127,000847
2020-04-17829843814828176,400828
2020-04-16800834800828109,400828
2020-04-15783815775806126,400806
2020-04-14772790764785115,300785
2020-04-1376678876077086,100770
2020-04-10790797756781143,600781
2020-04-09754795742793117,700793
2020-04-08729755708749107,100749
2020-04-07730734694730122,800730
2020-04-06658705649699149,400699
2020-04-03700722662676128,500676
2020-04-02700718672690155,100690
2020-04-01755781713719143,000719
2020-03-31766793756764164,100764
2020-03-30750781748766214,900766
2020-03-27770807770792202,300792
2020-03-26750775738758197,700758
2020-03-25795818773789318,900789
2020-03-24740767725750254,900750
2020-03-23685737682702402,200702
2020-03-19735750690700414,300700
2020-03-18713759682685304,400685
2020-03-17616720610707316,600707
2020-03-16671699631648243,400648
2020-03-13625660594641392,700641
2020-03-12723747697710342,100710
2020-03-11778797741744282,100744
2020-03-10712797701789308,400789
2020-03-09785786731742312,100742
2020-03-06845845804827185,800827
2020-03-05861872847855173,000855
2020-03-04812855808841214,500841
2020-03-03873895825828229,900828
2020-03-02747851747844436,900844
2020-02-28778808750762514,600762
2020-02-27867874805819454,600819
2020-02-26878894847882272,700882
2020-02-25873910863893211,700893
2020-02-2193394792793382,000933
2020-02-20975976930938111,600938
2020-02-19930965930956102,600956
2020-02-18960961917932304,300932
2020-02-17975978945975285,700975
2020-02-141,0021,0059821,000175,7001,000
2020-02-139931,0069761,005277,7001,005
2020-02-129641,002964985386,700985
2020-02-10965973938959457,500959
2020-02-07927928898905133,900905
2020-02-0691692790692496,600924
2020-02-05914914897905140,100905
2020-02-04872901868899124,000899
2020-02-03851884840871264,600871
2020-01-31877902877882138,800882
2020-01-30935935877879385,300879
2020-01-29930937913927164,300927
2020-01-28896934896934203,800934
2020-01-27903926896915180,800915
2020-01-24940941918930210,800930
2020-01-23957957938943145,300943
2020-01-22950960943955123,200955
2020-01-21962965940953164,600953
2020-01-2096097395696185,300961
2020-01-17968977944952173,700952
2020-01-16965979952960134,400960
2020-01-15984990967967128,800967
2020-01-149921,006979988155,500988
2020-01-1097398697398080,900980
2020-01-09985985969973107,900973
2020-01-08982987948972242,100972
2020-01-079721,000972993128,900993
2020-01-06998998952967204,500967

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