KabuInsight

チャーム・ケア・コーポレーション

6062
プライム/サービス業/CHARM CARE CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,340.01,352.01,327.01,335.0-15.0-1.11%147,000
2026-03-121,365.01,369.01,340.01,350.0-32.0-2.32%151,200
2026-03-111,400.01,400.01,382.01,382.0-3.0-0.22%57,300
2026-03-101,380.01,391.01,367.01,385.0+20.0+1.47%87,300
2026-03-091,347.01,374.01,330.01,365.0-39.0-2.78%123,000
2026-03-061,389.01,415.01,373.01,404.0+36.0+2.63%128,900
2026-03-051,378.01,387.01,358.01,368.0+30.0+2.24%93,500
2026-03-041,342.01,366.01,311.01,338.0-25.0-1.83%118,700
2026-03-031,422.01,422.01,361.01,363.0-59.0-4.15%105,100
2026-03-021,410.01,425.01,396.01,422.0-34.0-2.34%126,600
2026-02-271,443.01,457.01,439.01,456.0+24.0+1.68%116,100
2026-02-261,400.01,440.01,393.01,432.0+30.0+2.14%158,000
2026-02-251,402.01,421.01,399.01,402.0-6.0-0.43%105,400
2026-02-241,390.01,408.01,371.01,408.0+7.0+0.50%96,700
2026-02-201,385.01,417.01,382.01,401.0+19.0+1.37%152,600
2026-02-191,413.01,413.01,371.01,382.0-34.0-2.40%157,000
2026-02-181,381.01,430.01,381.01,416.0+54.0+3.96%210,000
2026-02-171,364.01,392.01,348.01,362.0-5.0-0.37%117,900
2026-02-161,357.01,372.01,336.01,367.0+11.0+0.81%124,900
2026-02-131,374.01,386.01,341.01,356.0-37.0-2.66%197,700
2026-02-121,389.01,401.01,377.01,393.0-7.0-0.50%145,400
2026-02-101,393.01,406.01,388.01,400.00.00.00%145,600
2026-02-091,355.01,404.01,339.01,400.0+45.0+3.32%234,100
2026-02-061,380.01,382.01,344.01,355.0-31.0-2.24%220,500
2026-02-051,321.01,407.01,295.01,386.0+83.0+6.37%395,100
2026-02-041,312.01,324.01,301.01,303.0-10.0-0.76%95,900
2026-02-031,315.01,315.01,299.01,313.0+24.0+1.86%95,300
2026-02-021,306.01,325.01,289.01,289.0-13.0-1.00%80,300
2026-01-301,293.01,308.01,282.01,302.0+11.0+0.85%100,800
2026-01-291,273.01,293.01,273.01,291.0+7.0+0.55%76,800
2026-01-281,284.01,287.01,267.01,284.0-13.0-1.00%53,000
2026-01-271,270.01,303.01,263.01,297.0+22.0+1.73%79,700
2026-01-261,294.01,297.01,275.01,275.0-29.0-2.22%101,400
2026-01-231,300.01,313.01,300.01,304.0+6.0+0.46%66,800
2026-01-221,286.01,310.01,285.01,298.0+5.0+0.39%90,400
2026-01-211,319.01,331.01,287.01,293.0+4.0+0.31%140,600
2026-01-201,292.01,302.01,280.01,289.0-9.0-0.69%72,400
2026-01-191,300.01,314.01,296.01,298.0-12.0-0.92%95,900
2026-01-161,345.01,345.01,306.01,310.0-34.0-2.53%74,100
2026-01-151,319.01,358.01,317.01,344.0+23.0+1.74%107,300
2026-01-141,320.01,333.01,307.01,321.0+1.0+0.08%72,400
2026-01-131,338.01,338.01,306.01,320.0-6.0-0.45%91,800
2026-01-091,327.01,350.01,320.01,326.0+8.0+0.61%91,700
2026-01-081,319.01,332.01,312.01,318.0-15.0-1.13%60,000
2026-01-071,323.01,338.01,312.01,333.0-9.0-0.67%144,200
2026-01-061,311.01,358.01,311.01,342.0+39.0+2.99%284,400
2026-01-051,275.01,305.01,270.01,303.0+33.0+2.60%182,000
2025-12-301,280.01,283.01,268.01,270.0-16.0-1.24%59,000
2025-12-291,267.01,287.01,267.01,286.00.00.00%87,500
2025-12-261,301.01,304.01,280.01,286.0+3.0+0.23%120,900
2025-12-251,280.01,287.01,269.01,283.0-9.0-0.70%57,200
2025-12-241,286.01,304.01,286.01,292.0-3.0-0.23%76,100
2025-12-231,261.01,296.01,261.01,295.0+21.0+1.65%74,300
2025-12-221,310.01,310.01,262.01,274.0-10.0-0.78%82,600
2025-12-191,288.01,312.01,277.01,284.0+24.0+1.90%235,400
2025-12-181,246.01,272.01,242.01,260.0+26.0+2.11%200,400
2025-12-171,231.01,238.01,220.01,234.0-7.0-0.56%116,000
2025-12-161,250.01,259.01,239.01,241.0-23.0-1.82%92,600
2025-12-151,226.01,265.01,221.01,264.0+38.0+3.10%107,000
2025-12-121,242.01,242.01,220.01,226.0+5.0+0.41%134,400
2025-12-111,257.01,259.01,221.01,221.0-18.0-1.45%98,000
2025-12-101,247.01,253.01,216.01,239.0-15.0-1.20%203,000
2025-12-091,270.01,276.01,249.01,254.0-10.0-0.79%130,300
2025-12-081,252.01,268.01,252.01,264.0+11.0+0.88%168,900
2025-12-051,254.01,263.01,243.01,253.0-11.0-0.87%116,500
2025-12-041,260.01,285.01,259.01,264.0+6.0+0.48%97,400
2025-12-031,276.01,285.01,242.01,258.0-27.0-2.10%206,400
2025-12-021,270.01,289.01,270.01,285.0+6.0+0.47%86,100
2025-12-011,303.01,310.01,272.01,279.0-16.0-1.24%138,800
2025-11-281,275.01,302.01,275.01,295.0+21.0+1.65%149,500
2025-11-271,288.01,288.01,268.01,274.0-21.0-1.62%120,200
2025-11-261,280.01,302.01,278.01,295.0+4.0+0.31%176,700
2025-11-251,284.01,303.01,271.01,291.0+13.0+1.02%168,400
2025-11-211,265.01,281.01,262.01,278.0+15.0+1.19%215,500
2025-11-201,236.01,275.01,229.01,263.0+52.0+4.29%227,200
2025-11-191,232.01,235.01,201.01,211.0-27.0-2.18%197,400
2025-11-181,259.01,268.01,235.01,238.0-26.0-2.06%259,900
2025-11-171,271.01,297.01,257.01,264.0+9.0+0.72%291,700
2025-11-141,241.01,265.01,230.01,255.0+14.0+1.13%219,900
2025-11-131,236.01,244.01,221.01,241.0+31.0+2.56%209,400
2025-11-121,198.01,210.01,192.01,210.0+27.0+2.28%186,800
2025-11-111,174.01,188.01,158.01,183.0+18.0+1.55%440,900
2025-11-101,116.01,171.01,102.01,165.0+49.0+4.39%415,100
2025-11-071,069.01,118.01,068.01,116.0+50.0+4.69%441,300
2025-11-061,073.01,089.01,065.01,066.0-5.0-0.47%193,200
2025-11-051,082.01,090.01,065.01,071.0-18.0-1.65%223,100
2025-11-041,081.01,103.01,080.01,089.0-1.0-0.09%167,100
2025-10-311,082.01,099.01,082.01,090.0+5.0+0.46%110,500
2025-10-301,078.01,093.01,078.01,085.0+13.0+1.21%106,700
2025-10-291,106.01,110.01,070.01,072.0-39.0-3.51%140,300
2025-10-281,120.01,120.01,105.01,111.0-14.0-1.24%185,100
2025-10-271,123.01,131.01,122.01,125.0+10.0+0.90%121,400
2025-10-241,127.01,135.01,113.01,115.0-6.0-0.54%92,100
2025-10-231,092.01,133.01,088.01,121.0+15.0+1.36%257,700
2025-10-221,119.01,121.01,104.01,106.0-7.0-0.63%130,700
2025-10-211,123.01,128.01,109.01,113.0-4.0-0.36%230,400
2025-10-201,101.01,120.01,091.01,117.0+29.0+2.67%213,100
2025-10-171,097.01,099.01,087.01,088.0-20.0-1.81%99,700
2025-10-161,106.01,108.01,094.01,108.0+2.0+0.18%94,700
2025-10-151,094.01,107.01,094.01,106.0+21.0+1.94%120,800
2025-10-141,084.01,102.01,078.01,085.0-29.0-2.60%216,500
2025-10-101,126.01,132.01,109.01,114.0-20.0-1.76%169,300
2025-10-091,132.01,139.01,121.01,134.0+1.0+0.09%228,400
2025-10-081,133.01,142.01,124.01,133.0-14.0-1.22%197,600
2025-10-071,170.01,173.01,141.01,147.0-28.0-2.38%293,700
2025-10-061,204.01,205.01,159.01,175.0+61.0+5.48%569,000
2025-10-031,097.01,121.01,097.01,114.0+21.0+1.92%139,900
2025-10-021,089.01,095.01,069.01,093.0-1.0-0.09%181,900
2025-10-011,126.01,130.01,091.01,094.0-32.0-2.84%286,700
2025-09-301,129.01,133.01,120.01,126.0+2.0+0.18%128,900
2025-09-291,142.01,146.01,122.01,124.0-18.0-1.58%209,400
2025-09-261,134.01,147.01,134.01,142.0+8.0+0.71%210,300
2025-09-251,142.01,144.01,131.01,134.0-4.0-0.35%152,600
2025-09-241,124.01,142.01,121.01,138.0+6.0+0.53%259,400
2025-09-221,100.01,136.01,100.01,132.0+32.0+2.91%305,300
2025-09-191,129.01,138.01,094.01,100.0-20.0-1.79%313,800
2025-09-181,117.01,131.01,113.01,120.0+7.0+0.63%221,300
2025-09-171,101.01,123.01,095.01,113.0+20.0+1.83%375,500
2025-09-161,093.01,100.01,090.01,093.00.00.00%249,200
2025-09-121,099.01,101.01,087.01,093.0——162,900

直近120営業日分を表示