(株)チャーム・ケア・コーポレーションの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,407（2025年3月27日）
- 年初来安値
- 1,029（2025年9月3日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,254 | 1,263 | 1,243 | 1,253 | 116,500 | 1,253 |
| 2025/12/4 | 1,260 | 1,285 | 1,259 | 1,264 | 97,400 | 1,264 |
| 2025/12/3 | 1,276 | 1,285 | 1,242 | 1,258 | 206,400 | 1,258 |
| 2025/12/2 | 1,270 | 1,289 | 1,270 | 1,285 | 86,100 | 1,285 |
| 2025/12/1 | 1,303 | 1,310 | 1,272 | 1,279 | 138,800 | 1,279 |
| 2025/11/28 | 1,275 | 1,302 | 1,275 | 1,295 | 149,500 | 1,295 |
| 2025/11/27 | 1,288 | 1,288 | 1,268 | 1,274 | 120,200 | 1,274 |
| 2025/11/26 | 1,280 | 1,302 | 1,278 | 1,295 | 176,700 | 1,295 |
| 2025/11/25 | 1,284 | 1,303 | 1,271 | 1,291 | 168,400 | 1,291 |
| 2025/11/21 | 1,265 | 1,281 | 1,262 | 1,278 | 215,500 | 1,278 |
| 2025/11/20 | 1,236 | 1,275 | 1,229 | 1,263 | 227,200 | 1,263 |
| 2025/11/19 | 1,232 | 1,235 | 1,201 | 1,211 | 197,400 | 1,211 |
| 2025/11/18 | 1,259 | 1,268 | 1,235 | 1,238 | 259,900 | 1,238 |
| 2025/11/17 | 1,271 | 1,297 | 1,257 | 1,264 | 291,700 | 1,264 |
| 2025/11/14 | 1,241 | 1,265 | 1,230 | 1,255 | 219,900 | 1,255 |
| 2025/11/13 | 1,236 | 1,244 | 1,221 | 1,241 | 209,400 | 1,241 |
| 2025/11/12 | 1,198 | 1,210 | 1,192 | 1,210 | 186,800 | 1,210 |
| 2025/11/11 | 1,174 | 1,188 | 1,158 | 1,183 | 440,900 | 1,183 |
| 2025/11/10 | 1,116 | 1,171 | 1,102 | 1,165 | 415,100 | 1,165 |
| 2025/11/7 | 1,069 | 1,118 | 1,068 | 1,116 | 441,300 | 1,116 |
1〜20/242件
