1. HOME >
  2. 株価時系列 >
  3. 6062 >
  4. 2023年

6062 (株)チャーム・ケア・コーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2571,2671,2461,26790,4001,267
2023-12-281,2201,2551,2111,255102,4001,255
2023-12-271,2271,2381,2141,232203,8001,232
2023-12-261,2031,2251,2021,21876,5001,218
2023-12-251,2191,2281,2031,208205,6001,208
2023-12-221,1781,2121,1781,201224,6001,201
2023-12-211,1811,1811,1621,16751,4001,167
2023-12-201,1961,2021,1801,189107,8001,189
2023-12-191,1641,1951,1641,192113,3001,192
2023-12-181,1521,1761,1441,172146,8001,172
2023-12-151,1071,1581,1041,152175,3001,152
2023-12-141,1161,1191,0941,10273,8001,102
2023-12-131,1061,1241,1061,11660,7001,116
2023-12-121,1261,1301,0911,107136,5001,107
2023-12-111,1081,1201,1021,113102,8001,113
2023-12-081,1021,1131,0891,092129,8001,092
2023-12-071,1281,1281,1021,102145,2001,102
2023-12-061,1331,1461,1331,14153,1001,141
2023-12-051,1591,1631,1321,13260,0001,132
2023-12-041,1501,1721,1461,16674,8001,166
2023-12-011,1941,1941,1421,142184,5001,142
2023-11-301,2051,2051,1621,199177,8001,199
2023-11-291,1881,2261,1851,219164,1001,219
2023-11-281,1901,2021,1851,18991,9001,189
2023-11-271,1971,2071,1771,19165,3001,191
2023-11-241,1811,2031,1801,18571,6001,185
2023-11-221,1911,2031,1791,18346,1001,183
2023-11-211,2021,2111,1861,19484,8001,194
2023-11-201,1421,1951,1421,192144,5001,192
2023-11-171,1421,1451,1231,14078,2001,140
2023-11-161,1771,1771,1441,14458,4001,144
2023-11-151,1681,2021,1501,179209,8001,179
2023-11-141,1741,1901,1461,153143,8001,153
2023-11-131,1981,1981,1671,17181,1001,171
2023-11-101,2011,2111,1831,198108,6001,198
2023-11-091,1991,2281,1991,226188,3001,226
2023-11-081,1541,2441,1541,201509,3001,201
2023-11-071,1871,1871,1411,155364,6001,155
2023-11-061,1381,1531,1211,137225,2001,137
2023-11-021,0961,1101,0911,110115,3001,110
2023-11-011,1061,1081,0881,09277,0001,092
2023-10-311,0801,0971,0681,09481,3001,094
2023-10-301,0811,0871,0731,08068,0001,080
2023-10-271,0791,0831,0601,08380,7001,083
2023-10-261,0601,0841,0561,06287,4001,062
2023-10-251,1101,1101,0801,08184,4001,081
2023-10-241,0701,0951,0391,091170,6001,091
2023-10-231,0871,0891,0581,061127,7001,061
2023-10-201,0871,0991,0781,089110,3001,089
2023-10-191,1231,1231,0861,102166,5001,102
2023-10-181,1371,1391,1191,13599,8001,135
2023-10-171,1061,1361,1061,123103,9001,123
2023-10-161,1121,1231,0931,101119,8001,101
2023-10-131,1501,1501,1181,11999,5001,119
2023-10-121,1531,1571,1411,15794,9001,157
2023-10-111,1501,1561,1361,15176,4001,151
2023-10-101,1481,1581,1331,148133,8001,148
2023-10-061,1351,1371,1181,12082,7001,120
2023-10-051,1051,1291,1051,129111,1001,129
2023-10-041,1001,1131,0921,099169,8001,099
2023-10-031,1401,1501,1161,117230,3001,117
2023-10-021,1651,1771,1411,142132,3001,142
2023-09-291,1691,1921,1611,170187,0001,170
2023-09-281,1681,1811,1501,161120,8001,161
2023-09-271,1361,1821,1361,178220,5001,178
2023-09-261,1661,1661,1381,145122,7001,145
2023-09-251,1391,1701,1331,168179,0001,168
2023-09-221,0981,1361,0951,129191,0001,129
2023-09-211,1001,1131,0871,108273,9001,108
2023-09-201,1181,1341,1021,104114,5001,104
2023-09-191,1101,1181,0981,118125,9001,118
2023-09-151,1091,1191,0981,111174,2001,111
2023-09-141,1261,1341,1071,109196,0001,109
2023-09-131,1311,1341,1181,126155,9001,126
2023-09-121,1501,1571,1281,134135,9001,134
2023-09-111,1421,1591,1381,142123,2001,142
2023-09-081,1401,1571,1361,150120,2001,150
2023-09-071,1691,1791,1471,152173,6001,152
2023-09-061,2011,2051,1661,175256,2001,175
2023-09-051,1921,2121,1911,212153,8001,212
2023-09-041,1981,2001,1821,182107,1001,182
2023-09-011,1831,1991,1771,199109,3001,199
2023-08-311,1951,2001,1811,18996,3001,189
2023-08-301,2101,2101,1841,191157,8001,191
2023-08-291,1701,2231,1701,213205,1001,213
2023-08-281,1701,1751,1621,16988,4001,169
2023-08-251,1451,1831,1371,168134,3001,168
2023-08-241,1701,1721,1531,158108,9001,158
2023-08-231,1421,1571,1411,157158,7001,157
2023-08-221,1761,1761,1461,153141,4001,153
2023-08-211,1431,1771,1431,168121,5001,168
2023-08-181,1351,1471,1311,136160,3001,136
2023-08-171,1801,1931,1481,159244,0001,159
2023-08-161,2351,2391,1851,191268,9001,191
2023-08-151,2251,2481,2251,248171,8001,248
2023-08-141,2391,2651,2181,218444,2001,218
2023-08-101,2251,2481,2051,218268,4001,218
2023-08-091,1811,2381,1761,232447,0001,232
2023-08-081,2971,3081,1921,1931,164,4001,193
2023-08-071,3061,3101,2801,304348,6001,304
2023-08-041,3241,3401,3221,32796,4001,327
2023-08-031,3341,3381,3171,327143,0001,327
2023-08-021,3621,3701,3421,349147,4001,349
2023-08-011,3671,3811,3651,37586,8001,375
2023-07-311,3791,3831,3631,369134,1001,369
2023-07-281,3441,3681,3341,355125,2001,355
2023-07-271,3541,3631,3381,36353,7001,363
2023-07-261,3651,3651,3371,35483,3001,354
2023-07-251,3851,3851,3581,359150,1001,359
2023-07-241,3811,3881,3551,375152,0001,375
2023-07-211,3261,3741,3191,367247,2001,367
2023-07-201,3051,3231,2971,30966,2001,309
2023-07-191,3101,3171,2931,30167,3001,301
2023-07-181,2921,2981,2801,28951,0001,289
2023-07-141,3221,3371,2861,286128,0001,286
2023-07-131,2801,3181,2631,312109,8001,312
2023-07-121,3001,3001,2681,26867,5001,268
2023-07-111,2901,2991,2881,29161,7001,291
2023-07-101,2851,2981,2711,28871,8001,288
2023-07-071,2571,2951,2551,28583,6001,285
2023-07-061,2981,2981,2561,276150,7001,276
2023-07-051,2951,3071,2821,30466,7001,304
2023-07-041,2871,2991,2821,29660,7001,296
2023-07-031,2971,3111,2941,297103,0001,297
2023-06-301,2941,2941,2731,294136,8001,294
2023-06-291,2821,3031,2801,297101,4001,297
2023-06-281,2971,3081,2821,304148,9001,304
2023-06-271,2851,2901,2641,287180,0001,287
2023-06-261,3161,3171,2881,298116,8001,298
2023-06-231,3571,3631,3081,318180,7001,318
2023-06-221,3521,3741,3451,354172,5001,354
2023-06-211,3501,3651,3281,332138,3001,332
2023-06-201,3461,3601,3311,356102,1001,356
2023-06-191,3271,3701,3271,343303,3001,343
2023-06-161,3101,3101,2901,310140,9001,310
2023-06-151,2601,3151,2511,295239,6001,295
2023-06-141,2661,2701,2551,260116,8001,260
2023-06-131,2641,2801,2491,264158,1001,264
2023-06-121,2341,2781,2341,259229,4001,259
2023-06-091,2251,2411,2161,221159,0001,221
2023-06-081,2111,2121,1851,204172,5001,204
2023-06-071,2261,2331,2081,217128,7001,217
2023-06-061,2091,2291,2011,226185,9001,226
2023-06-051,2301,2401,2091,212168,6001,212
2023-06-021,1851,2081,1851,208143,3001,208
2023-06-011,1951,2081,1891,18980,4001,189
2023-05-311,1961,2161,1781,195155,8001,195
2023-05-301,1481,2161,1441,207428,6001,207
2023-05-291,1531,1531,1311,14589,1001,145
2023-05-261,1701,1761,1311,131196,2001,131
2023-05-251,1391,1821,1311,176281,8001,176
2023-05-241,1171,1481,1171,140149,8001,140
2023-05-231,1351,1551,1141,117221,6001,117
2023-05-221,1191,1331,1121,132103,0001,132
2023-05-191,1051,1191,0981,119112,4001,119
2023-05-181,1201,1201,0931,106167,6001,106
2023-05-171,1131,1181,1001,106115,7001,106
2023-05-161,1161,1251,1121,12085,1001,120
2023-05-151,1001,1221,0881,116199,2001,116
2023-05-121,1201,1231,0911,101157,5001,101
2023-05-111,1001,1261,0981,125104,4001,125
2023-05-101,1341,1481,1071,112236,9001,112
2023-05-091,0651,1451,0591,124828,0001,124
2023-05-081,0751,0821,0661,079255,6001,079
2023-05-021,0801,0801,0621,071256,3001,071
2023-05-011,0841,0891,0771,082172,7001,082
2023-04-281,0801,0801,0691,079135,6001,079
2023-04-271,0651,0741,0551,073182,1001,073
2023-04-261,1141,1141,0691,072193,2001,072
2023-04-251,1101,1231,1101,116120,3001,116
2023-04-241,1001,1171,0951,09988,5001,099
2023-04-211,0881,0951,0821,08659,3001,086
2023-04-201,0921,1001,0901,09071,2001,090
2023-04-191,1141,1171,0961,10183,3001,101
2023-04-181,1101,1171,1091,11656,9001,116
2023-04-171,1111,1131,1011,10763,2001,107
2023-04-141,1261,1271,1041,10879,1001,108
2023-04-131,1141,1181,1041,11659,7001,116
2023-04-121,1101,1231,1061,115116,4001,115
2023-04-111,1121,1231,0981,10675,4001,106
2023-04-101,0911,1011,0831,10059,0001,100
2023-04-071,0931,0971,0821,08361,8001,083
2023-04-061,0801,0971,0741,093103,0001,093
2023-04-051,1051,1051,0851,088100,3001,088
2023-04-041,1061,1111,0941,110109,2001,110
2023-04-031,1191,1251,0971,106113,6001,106
2023-03-311,1111,1141,0931,106103,2001,106
2023-03-301,1061,1131,0941,104116,9001,104
2023-03-291,0781,1061,0751,106189,9001,106
2023-03-281,0881,0881,0711,08456,6001,084
2023-03-271,0771,0911,0721,078118,2001,078
2023-03-241,0771,0771,0521,066102,6001,066
2023-03-231,0611,0851,0591,075307,7001,075
2023-03-221,0701,0791,0681,07693,7001,076
2023-03-201,0671,0741,0481,049136,8001,049
2023-03-171,0491,0701,0461,065150,8001,065
2023-03-161,0151,0501,0151,033158,9001,033
2023-03-151,0541,0571,0351,040127,9001,040
2023-03-141,0591,0591,0271,039255,8001,039
2023-03-131,0541,0791,0491,079186,8001,079
2023-03-101,0961,0981,0721,073247,5001,073
2023-03-091,0961,1151,0881,113163,1001,113
2023-03-081,0711,0891,0671,085171,7001,085
2023-03-071,0761,0811,0671,071162,9001,071
2023-03-061,0921,0961,0671,078225,3001,078
2023-03-031,0891,0921,0701,081144,7001,081
2023-03-021,0781,0861,0711,081108,8001,081
2023-03-011,1041,1071,0741,086176,9001,086
2023-02-281,1121,1261,1001,106109,4001,106
2023-02-271,0931,1101,0871,108185,8001,108
2023-02-241,1241,1261,0971,105278,1001,105
2023-02-221,1151,1421,1121,124160,3001,124
2023-02-211,1231,1431,1111,136223,6001,136
2023-02-201,0881,1191,0861,109272,3001,109
2023-02-171,0751,0791,0651,07093,8001,070
2023-02-161,0641,0921,0571,080201,9001,080
2023-02-151,0711,0761,0461,053291,6001,053
2023-02-141,1001,1021,0641,075400,2001,075
2023-02-131,0911,0971,0741,084231,3001,084
2023-02-101,1041,1131,0911,097208,1001,097
2023-02-091,1131,1191,1031,107235,2001,107
2023-02-081,1311,1391,0911,125509,1001,125
2023-02-071,1221,1831,1221,128748,1001,128
2023-02-061,1751,1821,1071,1171,420,9001,117
2023-02-031,2311,2671,2251,245455,0001,245
2023-02-021,1791,2211,1771,216217,9001,216
2023-02-011,1651,1881,1651,177114,6001,177
2023-01-311,1611,1681,1451,16390,0001,163
2023-01-301,1711,1841,1621,16372,5001,163
2023-01-271,1851,1901,1691,17173,6001,171
2023-01-261,1791,1921,1741,18559,3001,185
2023-01-251,1661,1931,1571,183107,0001,183
2023-01-241,1911,1941,1751,176113,0001,176
2023-01-231,1991,2001,1841,19098,7001,190
2023-01-201,1721,1871,1611,18781,0001,187
2023-01-191,1541,1801,1451,175107,1001,175
2023-01-181,1551,1751,1451,163107,2001,163
2023-01-171,1551,1711,1451,158106,6001,158
2023-01-161,1221,1631,1211,141142,5001,141
2023-01-131,1701,1811,1351,136257,1001,136
2023-01-121,2251,2251,1791,184226,7001,184
2023-01-111,2121,2281,2121,226106,5001,226
2023-01-101,2331,2441,2081,20894,8001,208
2023-01-061,2131,2261,2051,220133,8001,220
2023-01-051,2441,2491,2161,227126,5001,227
2023-01-041,2651,2651,2251,240205,0001,240

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