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
2026/06/17 936 951 934 939 142,100
2026/06/16 945 947 931 931 110,100
2026/06/15 935 943 932 942 179,400
2026/06/12 927 929 920 928 166,900
2026/06/11 932 933 920 921 157,500
2026/06/10 929 942 926 936 149,300
2026/06/09 918 940 917 928 219,800
2026/06/08 916 928 910 912 280,700
2026/06/05 903 926 903 916 215,100
2026/06/04 911 912 900 900 343,800
2026/06/03 920 940 915 916 314,100
2026/06/02 914 926 904 921 412,700
2026/06/01 949 953 910 916 646,400
2026/05/29 977 994 934 934 1,742,900
2026/05/28 973 978 959 973 249,200
2026/05/27 957 974 945 974 221,200
2026/05/26 950 960 941 960 230,900
2026/05/25 981 984 948 949 250,000
2026/05/22 984 984 957 981 313,100
2026/05/21 949 993 949 980 558,200
2026/05/20 941 941 924 934 214,400
2026/05/19 940 958 936 940 449,600
2026/05/18 937 950 923 933 410,700
2026/05/15 927 945 911 926 549,500
2026/05/14 898 908 894 897 173,000
2026/05/13 900 903 888 898 342,200
2026/05/12 922 923 905 906 160,400
2026/05/11 921 929 920 921 138,200
2026/05/08 915 927 912 921 206,500
2026/05/07 909 913 903 913 246,800
2026/05/01 901 905 899 899 155,300
2026/04/30 912 912 902 902 144,000
2026/04/28 900 912 900 912 249,500
2026/04/27 902 907 895 900 348,500
2026/04/24 906 913 898 898 362,300
2026/04/23 919 919 890 900 756,900
2026/04/22 926 928 920 920 198,100
2026/04/21 934 936 923 926 193,400
2026/04/20 937 939 926 927 200,600
2026/04/17 930 939 930 933 217,200
2026/04/16 950 956 930 930 237,400
2026/04/15 943 947 937 940 184,900
2026/04/14 941 943 931 932 203,600
2026/04/13 931 937 924 926 258,300
2026/04/10 955 960 934 938 263,200
2026/04/09 960 963 952 958 252,400
2026/04/08 970 976 961 962 243,600
2026/04/07 958 967 950 960 176,700
2026/04/06 945 958 945 957 173,300
2026/04/03 942 954 938 938 165,000
2026/03/27 937 948 937 942 235,300
2026/03/26 942 947 927 932 181,700
2026/03/25 937 950 937 947 228,600
2026/03/24 938 945 926 935 301,800
2026/03/23 930 930 910 910 514,100
2026/03/19 970 978 940 940 493,400
2026/03/18 959 984 957 984 293,700
2026/03/17 960 965 948 948 198,400
2026/03/16 930 955 926 955 358,300
2026/03/13 925 936 920 925 386,700
2026/03/12 952 953 930 932 320,900
2026/03/11 970 973 951 958 500,400
2026/03/10 951 973 943 970 311,000
2026/03/09 934 943 917 943 548,200
2026/03/06 980 986 958 962 317,000
2026/03/05 965 988 963 982 481,300
2026/03/04 941 949 925 941 517,400
2026/03/03 971 971 942 942 427,600
2026/03/02 969 985 964 975 402,000
2026/02/27 990 999 974 999 769,700
2026/02/26 939 978 936 975 759,900
2026/02/25 919 941 918 931 499,500
2026/02/24 939 951 908 919 1,219,600
2026/02/20 989 989 929 939 2,062,800
2026/02/19 1,008 1,009 993 996 404,500
2026/02/18 1,008 1,013 995 999 389,100
2026/02/17 1,026 1,037 999 1,012 417,900
2026/02/16 1,015 1,040 995 1,011 890,800
2026/02/13 1,015 1,030 995 1,000 767,000
2026/02/12 1,030 1,031 1,008 1,012 669,200
2026/02/10 1,015 1,039 1,015 1,038 344,100
2026/02/09 1,037 1,038 1,009 1,011 495,000
2026/02/06 1,018 1,020 1,001 1,020 272,600
2026/02/05 1,016 1,043 1,009 1,022 399,100
2026/02/04 1,030 1,043 1,006 1,011 523,700
2026/02/03 1,048 1,049 1,030 1,044 386,800
2026/02/02 1,056 1,060 1,030 1,033 271,800
2026/01/30 1,049 1,054 1,042 1,051 179,500
2026/01/29 1,050 1,052 1,026 1,046 434,800
2026/01/28 1,072 1,076 1,049 1,054 424,000
2026/01/27 1,074 1,089 1,058 1,082 383,200
2026/01/26 1,090 1,091 1,074 1,074 279,500
2026/01/23 1,092 1,120 1,084 1,096 788,600
2026/01/22 1,076 1,097 1,075 1,093 747,100
2026/01/21 1,061 1,081 1,051 1,076 439,700
2026/01/20 1,097 1,102 1,077 1,084 604,400
2026/01/19 1,100 1,103 1,082 1,097 895,800
2026/01/16 1,051 1,072 1,043 1,057 333,300
2026/01/15 1,031 1,067 1,031 1,062 332,100
2026/01/14 1,045 1,058 1,030 1,036 595,700
2026/01/13 1,042 1,064 1,036 1,056 1,270,500
2026/01/09 1,020 1,031 1,013 1,018 383,400
2026/01/08 1,005 1,023 1,001 1,013 331,900
2026/01/07 1,015 1,018 999 1,012 383,300
2026/01/06 1,008 1,032 1,008 1,020 465,500
2026/01/05 996 1,007 989 1,000 413,600
2025/12/30 995 999 988 990 422,500
2025/12/29 1,002 1,019 988 995 892,600
2025/12/26 1,031 1,031 995 996 1,269,400
2025/12/25 987 1,023 987 1,017 897,900
2025/12/24 998 1,001 986 986 501,900
2025/12/23 987 1,006 986 997 463,500
2025/12/22 1,013 1,014 980 992 578,500
2025/12/19 982 1,008 977 998 1,033,400
2025/12/18 973 987 968 974 414,100
2025/12/17 989 989 967 975 670,900
2025/12/16 1,000 1,005 990 990 389,400
2025/12/15 981 1,003 976 1,003 559,700
2025/12/12 993 1,003 980 984 778,500
2025/12/11 1,009 1,014 991 996 569,900
2025/12/10 995 1,012 992 1,003 628,400
2025/12/09 1,009 1,014 987 989 868,100
2025/12/08 1,012 1,016 1,000 1,005 637,400
2025/12/05 1,040 1,044 1,006 1,012 717,600
2025/12/04 1,034 1,050 1,024 1,040 841,000
2025/12/03 1,092 1,104 991 998 1,983,700
2025/12/02 1,127 1,138 1,092 1,092 519,200
2025/12/01 1,143 1,150 1,126 1,129 249,800
2025/11/28 1,125 1,137 1,121 1,129 270,900
2025/11/27 1,116 1,124 1,110 1,118 244,400
2025/11/26 1,110 1,115 1,102 1,112 275,400
2025/11/25 1,117 1,119 1,094 1,098 324,700
2025/11/21 1,070 1,103 1,065 1,103 334,500
2025/11/20 1,070 1,077 1,062 1,076 323,000
2025/11/19 1,053 1,057 1,035 1,053 380,500
2025/11/18 1,055 1,067 1,044 1,051 406,800
2025/11/17 1,056 1,062 1,037 1,060 548,300
2025/11/14 1,085 1,088 1,044 1,055 1,643,200
2025/11/13 1,122 1,126 1,110 1,115 348,400
2025/11/12 1,114 1,132 1,108 1,110 330,600
2025/11/11 1,114 1,119 1,106 1,114 346,700
2025/11/10 1,099 1,112 1,094 1,112 385,400
2025/11/07 1,095 1,102 1,085 1,089 575,600
2025/11/06 1,112 1,118 1,101 1,101 381,300
2025/11/05 1,115 1,120 1,083 1,112 601,600
2025/11/04 1,120 1,136 1,117 1,124 332,100
2025/10/31 1,132 1,145 1,118 1,132 249,100
2025/10/30 1,118 1,129 1,112 1,122 937,200
2025/10/29 1,136 1,144 1,118 1,118 617,500
2025/10/28 1,185 1,185 1,140 1,140 369,000
2025/10/27 1,182 1,194 1,176 1,187 362,100
2025/10/24 1,183 1,187 1,172 1,179 311,700
2025/10/23 1,170 1,179 1,156 1,179 281,200
2025/10/22 1,163 1,175 1,162 1,172 371,500
2025/10/21 1,142 1,158 1,132 1,157 447,000
2025/10/20 1,123 1,136 1,121 1,135 388,900
2025/10/17 1,105 1,110 1,096 1,102 324,900
2025/10/16 1,110 1,118 1,102 1,115 339,300
2025/10/15 1,094 1,113 1,094 1,108 407,100
2025/10/14 1,115 1,121 1,075 1,084 1,050,400
2025/10/10 1,141 1,145 1,120 1,126 354,700
2025/10/09 1,159 1,161 1,147 1,151 308,100
2025/10/08 1,145 1,166 1,141 1,159 272,300
2025/10/07 1,168 1,169 1,148 1,149 355,500
2025/10/06 1,153 1,191 1,147 1,178 969,200
2025/10/03 1,112 1,140 1,112 1,137 439,400
2025/10/02 1,115 1,125 1,111 1,111 488,600
2025/10/01 1,128 1,135 1,115 1,115 689,800
2025/09/30 1,126 1,144 1,125 1,141 529,900
2025/09/29 1,170 1,171 1,125 1,125 872,600
2025/09/26 1,188 1,198 1,168 1,170 404,900
2025/09/25 1,198 1,210 1,189 1,198 623,300
2025/09/24 1,177 1,184 1,157 1,184 508,100
2025/09/22 1,169 1,180 1,162 1,170 372,500
2025/09/19 1,136 1,172 1,136 1,157 718,600
2025/09/18 1,119 1,136 1,117 1,134 675,700
2025/09/17 1,131 1,133 1,118 1,118 401,000
2025/09/16 1,126 1,136 1,117 1,135 693,300
2025/09/12 1,130 1,136 1,123 1,126 562,900
2025/09/11 1,133 1,141 1,130 1,137 827,500
2025/09/10 1,126 1,128 1,109 1,120 413,500
2025/09/09 1,120 1,139 1,116 1,123 671,700
2025/09/08 1,131 1,137 1,108 1,112 784,300
2025/09/05 1,129 1,130 1,108 1,121 818,300
2025/09/04 1,131 1,145 1,127 1,130 568,000
2025/09/03 1,158 1,165 1,135 1,139 714,900
2025/09/02 1,165 1,176 1,158 1,165 371,600
2025/09/01 1,182 1,187 1,162 1,166 515,900
2025/08/29 1,186 1,194 1,183 1,184 254,100
2025/08/28 1,186 1,195 1,182 1,195 399,400
2025/08/27 1,204 1,208 1,189 1,194 430,600
2025/08/26 1,222 1,226 1,206 1,206 227,000
2025/08/25 1,219 1,240 1,212 1,224 497,500
2025/08/22 1,198 1,210 1,195 1,201 335,500
2025/08/21 1,222 1,224 1,198 1,199 593,600
2025/08/20 1,250 1,251 1,223 1,223 409,100
2025/08/19 1,225 1,248 1,224 1,245 500,600
2025/08/18 1,265 1,273 1,228 1,228 1,050,600
2025/08/15 1,301 1,333 1,241 1,242 2,386,000
2025/08/14 1,158 1,165 1,149 1,157 550,200

このページの先頭へ