日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

チェンジホールディングス(3962)の株価時系列情報

チェンジホールディングス(3962)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,955 2,955 2,895 2,908 142,500
2019/12/27 2,890 2,956 2,820 2,930 333,800
2019/12/26 2,920 2,978 2,842 2,883 464,800
2019/12/25 2,837 2,905 2,815 2,905 434,200
2019/12/24 2,780 2,844 2,769 2,833 286,300
2019/12/23 2,655 2,783 2,655 2,739 313,400
2019/12/20 2,537 2,698 2,490 2,642 313,900
2019/12/19 2,590 2,660 2,545 2,563 169,400
2019/12/18 2,776 2,776 2,592 2,633 212,300
2019/12/17 2,756 2,824 2,711 2,722 269,200
2019/12/16 2,800 2,895 2,650 2,657 376,600
2019/12/13 2,702 2,950 2,690 2,827 925,000
2019/12/12 2,726 2,726 2,613 2,653 247,100
2019/12/11 2,744 2,764 2,693 2,721 205,200
2019/12/10 2,720 2,747 2,637 2,727 315,600
2019/12/09 2,601 2,779 2,574 2,706 770,900
2019/12/06 2,421 2,528 2,421 2,524 190,500
2019/12/05 2,555 2,586 2,407 2,421 290,100
2019/12/04 2,446 2,513 2,405 2,511 189,200
2019/12/03 2,466 2,506 2,440 2,474 184,400
2019/12/02 2,399 2,526 2,398 2,516 362,900
2019/11/29 2,400 2,425 2,355 2,355 125,000
2019/11/28 2,440 2,450 2,324 2,384 249,600
2019/11/27 2,474 2,477 2,406 2,437 157,200
2019/11/26 2,517 2,530 2,384 2,425 299,500
2019/11/25 2,441 2,498 2,364 2,485 400,400
2019/11/22 2,125 2,557 2,121 2,450 1,468,900
2019/11/21 2,045 2,125 2,017 2,121 205,300
2019/11/20 2,095 2,100 2,046 2,058 138,100
2019/11/19 2,135 2,135 2,025 2,114 238,800
2019/11/18 2,142 2,170 2,072 2,085 211,000
2019/11/15 2,001 2,177 1,990 2,159 625,100
2019/11/14 2,146 2,175 2,106 2,157 195,800
2019/11/13 2,110 2,141 2,063 2,135 128,100
2019/11/12 2,100 2,143 2,081 2,108 99,200
2019/11/11 2,011 2,125 2,003 2,122 107,800
2019/11/08 2,060 2,073 2,008 2,015 71,300
2019/11/07 2,045 2,074 2,019 2,063 48,100
2019/11/06 2,141 2,142 2,005 2,041 168,900
2019/11/05 2,020 2,144 2,013 2,132 254,400
2019/11/01 2,100 2,138 2,074 2,125 47,100
2019/10/31 2,155 2,165 2,104 2,114 77,700
2019/10/30 2,115 2,136 2,078 2,133 75,900
2019/10/29 2,150 2,162 2,084 2,085 96,800
2019/10/28 2,133 2,168 2,130 2,130 107,500
2019/10/25 2,056 2,134 2,054 2,108 99,000
2019/10/24 2,042 2,071 2,020 2,054 50,600
2019/10/23 2,006 2,070 1,987 2,052 137,900
2019/10/21 1,902 1,987 1,902 1,966 53,200
2019/10/18 1,930 1,961 1,904 1,926 120,300
2019/10/17 1,965 1,970 1,916 1,926 95,600
2019/10/16 2,035 2,049 1,982 1,982 68,100
2019/10/15 1,987 2,050 1,983 2,002 67,600
2019/10/11 2,026 2,037 1,984 1,985 60,500
2019/10/10 2,109 2,142 2,021 2,026 109,900
2019/10/09 2,101 2,126 2,074 2,109 82,000
2019/10/08 2,122 2,143 2,089 2,133 104,600
2019/10/07 2,148 2,189 2,100 2,129 135,900
2019/10/04 2,065 2,128 2,060 2,114 107,400
2019/10/03 2,030 2,077 2,001 2,062 108,500
2019/10/02 2,091 2,113 2,054 2,054 89,700
2019/10/01 1,991 2,107 1,991 2,105 160,600
2019/09/30 2,048 2,063 1,965 1,985 105,400
2019/09/27 2,008 2,065 1,990 2,050 180,700
2019/09/26 1,976 2,039 1,976 1,996 132,700
2019/09/25 1,960 1,985 1,938 1,976 84,800
2019/09/24 1,899 1,978 1,897 1,958 121,100
2019/09/20 1,945 1,972 1,854 1,882 356,900
2019/09/19 2,000 2,025 1,946 1,951 138,900
2019/09/18 2,001 2,059 1,980 1,988 133,300
2019/09/17 1,999 2,035 1,954 2,004 122,100
2019/09/13 2,118 2,120 1,976 2,002 496,000
2019/09/12 2,169 2,213 2,146 2,168 217,200
2019/09/11 2,100 2,150 2,096 2,147 148,000
2019/09/10 2,150 2,176 2,087 2,114 138,300
2019/09/09 2,087 2,152 2,075 2,130 205,200
2019/09/06 2,116 2,146 2,048 2,084 164,300
2019/09/05 2,131 2,175 2,063 2,093 284,200
2019/09/04 2,188 2,232 2,061 2,125 798,300
2019/09/03 1,990 2,162 1,971 2,088 1,011,200
2019/09/02 1,814 1,925 1,814 1,913 240,800
2019/08/30 1,769 1,840 1,760 1,824 111,200
2019/08/29 1,776 1,788 1,713 1,748 133,500
2019/08/28 1,792 1,861 1,775 1,788 140,400
2019/08/27 1,770 1,800 1,752 1,796 84,400
2019/08/26 1,768 1,831 1,756 1,760 117,000
2019/08/23 1,789 1,827 1,767 1,811 113,400
2019/08/22 1,845 1,848 1,758 1,763 235,900
2019/08/21 1,816 1,849 1,783 1,834 156,900
2019/08/20 1,882 1,882 1,815 1,843 214,400
2019/08/19 1,839 1,893 1,814 1,882 219,600
2019/08/16 1,931 1,949 1,832 1,839 334,900
2019/08/15 1,998 2,005 1,856 1,948 375,600
2019/08/14 2,187 2,192 2,040 2,065 347,500
2019/08/13 2,140 2,209 2,139 2,176 84,600
2019/08/09 2,210 2,222 2,167 2,184 88,900
2019/08/08 2,081 2,228 2,070 2,153 108,000
2019/08/07 2,100 2,141 2,065 2,098 54,500
2019/08/06 2,004 2,151 1,982 2,130 112,000
2019/08/05 2,171 2,187 2,025 2,104 173,000
2019/08/02 2,232 2,258 2,166 2,198 125,300
2019/08/01 2,263 2,295 2,246 2,272 41,100
2019/07/31 2,285 2,285 2,239 2,263 68,500
2019/07/30 2,300 2,332 2,265 2,300 94,800
2019/07/29 2,223 2,288 2,220 2,288 72,200
2019/07/26 2,253 2,267 2,206 2,223 127,600
2019/07/25 2,271 2,298 2,231 2,255 78,800
2019/07/24 2,272 2,317 2,250 2,296 86,400
2019/07/23 2,218 2,285 2,198 2,268 122,300
2019/07/22 2,270 2,324 2,214 2,218 167,200
2019/07/19 2,225 2,287 2,225 2,251 126,700
2019/07/18 2,302 2,322 2,234 2,243 173,200
2019/07/17 2,318 2,367 2,313 2,337 71,800
2019/07/16 2,374 2,389 2,291 2,342 157,900
2019/07/12 2,431 2,483 2,386 2,394 101,000
2019/07/11 2,462 2,481 2,418 2,431 60,000
2019/07/10 2,461 2,467 2,413 2,460 81,100
2019/07/09 2,520 2,520 2,406 2,442 209,500
2019/07/08 2,555 2,606 2,513 2,520 147,900
2019/07/05 2,576 2,580 2,508 2,561 135,800
2019/07/04 2,565 2,583 2,522 2,575 138,600
2019/07/03 2,575 2,668 2,561 2,569 171,900
2019/07/02 2,535 2,594 2,501 2,561 150,000
2019/07/01 2,511 2,540 2,468 2,540 146,000
2019/06/28 2,368 2,463 2,365 2,463 135,500
2019/06/27 2,445 2,459 2,368 2,396 244,100
2019/06/26 2,470 2,507 2,396 2,477 164,900
2019/06/25 2,542 2,605 2,467 2,469 167,900
2019/06/24 2,650 2,664 2,514 2,542 219,200
2019/06/21 2,690 2,711 2,650 2,650 149,000
2019/06/20 2,770 2,786 2,668 2,685 199,800
2019/06/19 2,800 2,841 2,766 2,766 215,900
2019/06/18 2,720 2,787 2,717 2,782 155,900
2019/06/17 2,790 2,807 2,716 2,736 144,400
2019/06/14 2,730 2,823 2,705 2,790 312,700
2019/06/13 2,665 2,733 2,642 2,697 133,900
2019/06/12 2,660 2,700 2,653 2,675 134,600
2019/06/11 2,752 2,770 2,676 2,680 160,500
2019/06/10 2,770 2,793 2,738 2,752 231,100
2019/06/07 2,737 2,769 2,696 2,747 278,200
2019/06/06 2,722 2,763 2,684 2,737 228,000
2019/06/05 2,722 2,775 2,692 2,750 317,700
2019/06/04 2,700 2,729 2,601 2,704 435,700
2019/06/03 2,584 2,755 2,538 2,698 402,000
2019/05/31 2,636 2,641 2,578 2,610 549,300
2019/05/30 2,667 2,699 2,650 2,684 253,700
2019/05/29 2,683 2,777 2,683 2,689 189,700
2019/05/28 2,790 2,810 2,664 2,707 540,500
2019/05/27 2,780 2,855 2,765 2,813 210,000
2019/05/24 2,768 2,794 2,764 2,764 720,900
2019/05/23 2,810 2,956 2,782 2,790 323,200
2019/05/22 2,995 3,000 2,824 2,850 333,800
2019/05/21 3,030 3,175 2,900 2,950 324,000
2019/05/20 2,901 3,130 2,899 3,035 410,500
2019/05/17 2,914 2,977 2,577 2,808 1,182,900
2019/05/16 3,095 3,095 3,095 3,095 16,300
2019/05/15 3,630 3,810 3,605 3,795 202,300
2019/05/14 3,555 3,715 3,550 3,615 198,700
2019/05/13 3,800 3,845 3,700 3,705 113,000
2019/05/10 3,700 3,815 3,680 3,790 106,500
2019/05/09 3,865 3,945 3,680 3,705 135,600
2019/05/08 3,745 3,820 3,650 3,810 81,400
2019/05/07 3,800 3,855 3,770 3,775 77,400
2019/04/26 3,665 3,780 3,610 3,770 95,400
2019/04/25 3,815 3,815 3,690 3,690 213,100
2019/04/24 3,815 3,890 3,795 3,795 75,200
2019/04/23 3,850 3,910 3,805 3,850 86,500
2019/04/22 3,990 3,990 3,830 3,875 204,700
2019/04/19 4,090 4,140 4,000 4,015 87,600
2019/04/18 4,210 4,210 4,045 4,050 137,400
2019/04/17 4,265 4,285 4,155 4,210 143,600
2019/04/16 4,075 4,230 4,070 4,205 154,300
2019/04/15 4,285 4,290 4,055 4,100 285,400
2019/04/12 4,120 4,270 4,120 4,235 282,300
2019/04/11 4,025 4,170 4,005 4,115 295,700
2019/04/10 4,000 4,000 3,915 3,960 93,600
2019/04/09 4,000 4,040 3,910 3,970 127,600
2019/04/08 4,050 4,135 3,940 3,985 269,700
2019/04/05 4,000 4,080 3,880 4,000 128,300
2019/04/04 4,145 4,150 3,965 3,995 150,600
2019/04/03 3,905 4,110 3,800 4,075 296,600
2019/04/02 4,000 4,175 3,930 3,950 479,800
2019/04/01 3,875 3,985 3,840 3,925 182,800
2019/03/29 3,935 3,935 3,770 3,820 111,000
2019/03/28 3,825 3,875 3,755 3,815 106,900
2019/03/27 3,875 3,955 3,855 3,880 123,600
2019/03/26 3,745 3,835 3,745 3,770 77,200
2019/03/25 3,560 3,710 3,555 3,680 93,900
2019/03/22 3,785 3,870 3,740 3,750 82,200
2019/03/20 3,960 3,965 3,800 3,810 105,200
2019/03/19 4,000 4,010 3,820 3,965 198,300
2019/03/18 3,900 4,010 3,885 3,970 202,300
2019/03/15 3,870 3,920 3,800 3,860 347,900
2019/03/14 3,835 3,920 3,735 3,880 229,600
2019/03/13 3,715 3,830 3,660 3,795 219,800
2019/03/12 3,570 3,715 3,565 3,650 129,200
2019/03/11 3,495 3,580 3,390 3,550 168,600
2019/03/08 3,500 3,505 3,385 3,425 179,800
2019/03/07 3,680 3,680 3,590 3,600 62,100
2019/03/06 3,630 3,695 3,560 3,660 156,000
2019/03/05 3,670 3,735 3,585 3,650 184,200
2019/03/04 3,605 3,740 3,585 3,700 264,500
2019/03/01 3,465 3,580 3,390 3,500 278,400
2019/02/28 3,575 3,595 3,360 3,415 374,900
2019/02/27 3,630 3,650 3,555 3,610 194,100
2019/02/26 3,800 3,820 3,615 3,670 251,700
2019/02/25 3,895 3,930 3,805 3,810 196,200
2019/02/22 3,860 3,940 3,785 3,870 213,200
2019/02/21 3,820 3,910 3,775 3,910 196,500
2019/02/20 3,760 3,915 3,750 3,815 302,800
2019/02/19 3,650 3,870 3,540 3,815 470,500
2019/02/18 3,960 4,025 3,490 3,650 714,500
2019/02/15 4,495 4,530 3,840 3,845 1,089,400
2019/02/14 4,235 4,415 4,220 4,400 369,000
2019/02/13 4,195 4,275 4,155 4,180 198,000
2019/02/12 4,170 4,250 4,120 4,125 167,600
2019/02/08 4,120 4,270 4,080 4,115 216,900
2019/02/07 4,315 4,315 4,160 4,170 316,000
2019/02/06 4,375 4,445 4,275 4,340 222,700
2019/02/05 4,475 4,490 4,270 4,335 235,900
2019/02/04 4,370 4,480 4,320 4,420 366,500
2019/02/01 4,225 4,365 4,195 4,325 371,300
2019/01/31 4,100 4,235 4,040 4,165 219,000
2019/01/30 4,100 4,160 3,960 3,980 290,200
2019/01/29 4,100 4,245 4,000 4,235 285,800
2019/01/28 4,390 4,415 4,040 4,075 544,600
2019/01/25 4,350 4,665 4,320 4,455 611,700
2019/01/24 4,350 4,395 4,210 4,340 244,400
2019/01/23 4,325 4,425 4,200 4,315 344,600
2019/01/22 4,195 4,340 4,080 4,275 333,300
2019/01/21 4,360 4,430 4,005 4,125 510,700
2019/01/18 4,470 4,545 4,100 4,195 713,500
2019/01/17 4,110 4,395 4,000 4,330 928,800
2019/01/16 3,630 3,955 3,550 3,935 413,300
2019/01/15 3,400 3,565 3,320 3,540 154,500
2019/01/11 3,650 3,685 3,440 3,455 186,500
2019/01/10 3,725 3,820 3,570 3,585 206,600
2019/01/09 3,550 3,785 3,550 3,755 259,700
2019/01/08 3,700 3,800 3,510 3,510 236,700
2019/01/07 3,920 3,930 3,680 3,690 161,300
2019/01/04 3,805 3,885 3,675 3,710 156,700

このページの先頭へ