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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,131 | 1,136 | 1,098 | 1,115 | 1,068,400 |
| 2024/04/18 | 1,111 | 1,150 | 1,109 | 1,139 | 325,000 |
| 2024/04/17 | 1,166 | 1,168 | 1,124 | 1,124 | 663,500 |
| 2024/04/16 | 1,150 | 1,164 | 1,147 | 1,164 | 449,000 |
| 2024/04/15 | 1,142 | 1,172 | 1,141 | 1,166 | 391,300 |
| 2024/04/12 | 1,200 | 1,214 | 1,170 | 1,170 | 316,400 |
| 2024/04/11 | 1,190 | 1,195 | 1,181 | 1,185 | 334,100 |
| 2024/04/10 | 1,218 | 1,229 | 1,199 | 1,208 | 305,800 |
| 2024/04/09 | 1,223 | 1,228 | 1,202 | 1,214 | 317,200 |
| 2024/04/08 | 1,201 | 1,225 | 1,190 | 1,220 | 408,800 |
| 2024/04/05 | 1,170 | 1,209 | 1,167 | 1,196 | 413,200 |
| 2024/04/04 | 1,200 | 1,207 | 1,175 | 1,186 | 476,100 |
| 2024/04/03 | 1,153 | 1,204 | 1,139 | 1,179 | 766,400 |
| 2024/04/02 | 1,197 | 1,199 | 1,175 | 1,183 | 738,300 |
| 2024/04/01 | 1,241 | 1,241 | 1,196 | 1,198 | 947,300 |
| 2024/03/29 | 1,285 | 1,287 | 1,237 | 1,253 | 726,200 |
| 2024/03/28 | 1,250 | 1,303 | 1,248 | 1,276 | 636,500 |
| 2024/03/27 | 1,283 | 1,310 | 1,264 | 1,274 | 693,600 |
| 2024/03/26 | 1,255 | 1,278 | 1,241 | 1,263 | 599,800 |
| 2024/03/25 | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 |
| 2024/03/22 | 1,290 | 1,325 | 1,271 | 1,283 | 926,600 |
| 2024/03/21 | 1,257 | 1,291 | 1,238 | 1,281 | 872,700 |
| 2024/03/19 | 1,240 | 1,258 | 1,225 | 1,237 | 781,300 |
| 2024/03/18 | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 |
| 2024/03/15 | 1,140 | 1,151 | 1,121 | 1,145 | 1,035,600 |
| 2024/03/14 | 1,139 | 1,155 | 1,105 | 1,150 | 2,096,800 |
| 2024/03/13 | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 |
| 2024/03/12 | 1,113 | 1,169 | 1,071 | 1,167 | 4,422,500 |
| 2024/03/11 | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 |
| 2024/03/08 | 1,357 | 1,398 | 1,350 | 1,377 | 885,300 |
| 2024/03/07 | 1,441 | 1,441 | 1,371 | 1,377 | 1,210,500 |
| 2024/03/06 | 1,378 | 1,437 | 1,357 | 1,423 | 1,063,500 |
| 2024/03/05 | 1,413 | 1,417 | 1,361 | 1,408 | 1,416,400 |
| 2024/03/04 | 1,459 | 1,482 | 1,427 | 1,436 | 907,900 |
| 2024/03/01 | 1,498 | 1,499 | 1,436 | 1,450 | 684,000 |
| 2024/02/29 | 1,447 | 1,471 | 1,427 | 1,463 | 720,600 |
| 2024/02/28 | 1,506 | 1,529 | 1,466 | 1,468 | 846,900 |
| 2024/02/27 | 1,537 | 1,537 | 1,485 | 1,506 | 887,100 |
| 2024/02/26 | 1,428 | 1,521 | 1,405 | 1,500 | 1,496,800 |
| 2024/02/22 | 1,463 | 1,474 | 1,402 | 1,413 | 1,458,000 |
| 2024/02/21 | 1,479 | 1,491 | 1,441 | 1,448 | 1,345,000 |
| 2024/02/20 | 1,543 | 1,548 | 1,502 | 1,517 | 1,240,500 |
| 2024/02/19 | 1,563 | 1,598 | 1,537 | 1,554 | 1,750,900 |
| 2024/02/16 | 1,500 | 1,565 | 1,463 | 1,542 | 2,796,300 |
| 2024/02/15 | 1,400 | 1,497 | 1,397 | 1,443 | 3,425,900 |
| 2024/02/14 | 1,341 | 1,345 | 1,310 | 1,319 | 1,278,800 |
| 2024/02/13 | 1,366 | 1,388 | 1,346 | 1,353 | 659,500 |
| 2024/02/09 | 1,356 | 1,374 | 1,351 | 1,353 | 424,400 |
| 2024/02/08 | 1,380 | 1,387 | 1,353 | 1,358 | 463,200 |
| 2024/02/07 | 1,394 | 1,401 | 1,363 | 1,374 | 627,500 |
| 2024/02/06 | 1,411 | 1,411 | 1,386 | 1,398 | 639,200 |
| 2024/02/05 | 1,388 | 1,447 | 1,385 | 1,430 | 933,300 |
| 2024/02/02 | 1,349 | 1,390 | 1,345 | 1,380 | 751,000 |
| 2024/02/01 | 1,346 | 1,357 | 1,327 | 1,339 | 848,100 |
| 2024/01/31 | 1,361 | 1,379 | 1,335 | 1,371 | 1,308,000 |
| 2024/01/30 | 1,420 | 1,426 | 1,383 | 1,391 | 827,600 |
| 2024/01/29 | 1,424 | 1,430 | 1,396 | 1,414 | 561,000 |
| 2024/01/26 | 1,397 | 1,450 | 1,395 | 1,411 | 750,200 |
| 2024/01/25 | 1,409 | 1,423 | 1,388 | 1,416 | 584,900 |
| 2024/01/24 | 1,412 | 1,423 | 1,393 | 1,411 | 487,200 |
| 2024/01/23 | 1,410 | 1,433 | 1,392 | 1,413 | 1,099,600 |
| 2024/01/22 | 1,363 | 1,389 | 1,342 | 1,380 | 600,100 |
| 2024/01/19 | 1,336 | 1,373 | 1,331 | 1,357 | 671,700 |
| 2024/01/18 | 1,318 | 1,345 | 1,309 | 1,329 | 711,800 |
| 2024/01/17 | 1,395 | 1,404 | 1,329 | 1,333 | 1,431,600 |
| 2024/01/16 | 1,415 | 1,444 | 1,393 | 1,393 | 649,000 |
| 2024/01/15 | 1,415 | 1,422 | 1,392 | 1,418 | 676,300 |
| 2024/01/12 | 1,418 | 1,419 | 1,386 | 1,404 | 611,000 |
| 2024/01/11 | 1,430 | 1,434 | 1,389 | 1,419 | 686,100 |
| 2024/01/10 | 1,415 | 1,429 | 1,398 | 1,413 | 469,200 |
| 2024/01/09 | 1,433 | 1,456 | 1,387 | 1,409 | 920,700 |
| 2024/01/05 | 1,471 | 1,478 | 1,419 | 1,419 | 636,000 |
| 2024/01/04 | 1,402 | 1,465 | 1,386 | 1,465 | 655,400 |
| 2023/12/29 | 1,410 | 1,444 | 1,401 | 1,420 | 591,000 |
| 2023/12/28 | 1,400 | 1,420 | 1,359 | 1,420 | 645,000 |
| 2023/12/27 | 1,365 | 1,407 | 1,348 | 1,395 | 896,200 |
| 2023/12/26 | 1,361 | 1,393 | 1,359 | 1,363 | 676,900 |
| 2023/12/25 | 1,386 | 1,402 | 1,366 | 1,371 | 674,100 |
| 2023/12/22 | 1,373 | 1,389 | 1,357 | 1,374 | 672,700 |
| 2023/12/21 | 1,400 | 1,413 | 1,361 | 1,373 | 824,500 |
| 2023/12/20 | 1,460 | 1,469 | 1,432 | 1,432 | 829,700 |
| 2023/12/19 | 1,410 | 1,456 | 1,407 | 1,455 | 797,300 |
| 2023/12/18 | 1,412 | 1,414 | 1,353 | 1,412 | 744,700 |
| 2023/12/15 | 1,327 | 1,395 | 1,317 | 1,394 | 1,013,400 |
| 2023/12/14 | 1,328 | 1,370 | 1,314 | 1,321 | 655,100 |
| 2023/12/13 | 1,341 | 1,353 | 1,309 | 1,316 | 856,000 |
| 2023/12/12 | 1,348 | 1,358 | 1,305 | 1,320 | 1,225,100 |
| 2023/12/11 | 1,348 | 1,370 | 1,341 | 1,353 | 964,300 |
| 2023/12/08 | 1,372 | 1,395 | 1,346 | 1,354 | 1,262,500 |
| 2023/12/07 | 1,414 | 1,418 | 1,381 | 1,394 | 1,081,300 |
| 2023/12/06 | 1,463 | 1,469 | 1,413 | 1,425 | 762,900 |
| 2023/12/05 | 1,488 | 1,499 | 1,445 | 1,447 | 839,100 |
| 2023/12/04 | 1,524 | 1,540 | 1,496 | 1,506 | 522,900 |
| 2023/12/01 | 1,568 | 1,568 | 1,517 | 1,521 | 545,300 |
| 2023/11/30 | 1,622 | 1,629 | 1,547 | 1,560 | 756,300 |
| 2023/11/29 | 1,502 | 1,636 | 1,502 | 1,598 | 1,550,700 |
| 2023/11/28 | 1,489 | 1,507 | 1,467 | 1,493 | 505,300 |
| 2023/11/27 | 1,526 | 1,536 | 1,472 | 1,478 | 758,600 |
| 2023/11/24 | 1,570 | 1,579 | 1,525 | 1,531 | 573,000 |
| 2023/11/22 | 1,550 | 1,567 | 1,516 | 1,561 | 742,900 |
| 2023/11/21 | 1,584 | 1,586 | 1,531 | 1,557 | 772,000 |
| 2023/11/20 | 1,600 | 1,621 | 1,556 | 1,558 | 936,400 |
| 2023/11/17 | 1,610 | 1,625 | 1,551 | 1,605 | 799,200 |
| 2023/11/16 | 1,696 | 1,707 | 1,613 | 1,625 | 906,800 |
| 2023/11/15 | 1,684 | 1,714 | 1,617 | 1,701 | 1,415,300 |
| 2023/11/14 | 1,638 | 1,649 | 1,610 | 1,644 | 525,700 |
| 2023/11/13 | 1,660 | 1,670 | 1,609 | 1,614 | 369,300 |
| 2023/11/10 | 1,627 | 1,647 | 1,611 | 1,630 | 424,000 |
| 2023/11/09 | 1,622 | 1,684 | 1,619 | 1,667 | 660,400 |
| 2023/11/08 | 1,626 | 1,649 | 1,598 | 1,613 | 457,600 |
| 2023/11/07 | 1,599 | 1,619 | 1,579 | 1,599 | 468,300 |
| 2023/11/06 | 1,586 | 1,619 | 1,570 | 1,602 | 641,100 |
| 2023/11/02 | 1,530 | 1,570 | 1,530 | 1,548 | 464,000 |
| 2023/11/01 | 1,535 | 1,535 | 1,499 | 1,514 | 518,100 |
| 2023/10/31 | 1,496 | 1,543 | 1,477 | 1,522 | 579,900 |
| 2023/10/30 | 1,455 | 1,509 | 1,432 | 1,480 | 989,800 |
| 2023/10/27 | 1,454 | 1,459 | 1,401 | 1,456 | 598,800 |
| 2023/10/26 | 1,441 | 1,496 | 1,431 | 1,443 | 636,000 |
| 2023/10/25 | 1,492 | 1,505 | 1,450 | 1,478 | 524,000 |
| 2023/10/24 | 1,431 | 1,492 | 1,386 | 1,482 | 775,100 |
| 2023/10/23 | 1,502 | 1,502 | 1,422 | 1,429 | 781,500 |
| 2023/10/20 | 1,510 | 1,514 | 1,468 | 1,507 | 641,000 |
| 2023/10/19 | 1,506 | 1,542 | 1,503 | 1,526 | 349,300 |
| 2023/10/18 | 1,528 | 1,551 | 1,502 | 1,546 | 388,400 |
| 2023/10/17 | 1,551 | 1,557 | 1,524 | 1,543 | 446,400 |
| 2023/10/16 | 1,539 | 1,539 | 1,490 | 1,519 | 771,800 |
| 2023/10/13 | 1,619 | 1,620 | 1,529 | 1,543 | 1,137,100 |
| 2023/10/12 | 1,640 | 1,659 | 1,618 | 1,659 | 400,900 |
| 2023/10/11 | 1,688 | 1,688 | 1,638 | 1,642 | 304,000 |
| 2023/10/10 | 1,650 | 1,678 | 1,629 | 1,666 | 419,400 |
| 2023/10/06 | 1,658 | 1,671 | 1,619 | 1,641 | 525,500 |
| 2023/10/05 | 1,690 | 1,691 | 1,643 | 1,669 | 465,400 |
| 2023/10/04 | 1,682 | 1,706 | 1,641 | 1,650 | 913,500 |
| 2023/10/03 | 1,734 | 1,765 | 1,720 | 1,731 | 596,500 |
| 2023/10/02 | 1,782 | 1,848 | 1,738 | 1,738 | 866,700 |
| 2023/09/29 | 1,745 | 1,784 | 1,733 | 1,761 | 515,700 |
| 2023/09/28 | 1,759 | 1,775 | 1,701 | 1,723 | 620,100 |
| 2023/09/27 | 1,709 | 1,755 | 1,701 | 1,743 | 573,400 |
| 2023/09/26 | 1,812 | 1,814 | 1,725 | 1,732 | 944,800 |
| 2023/09/25 | 1,842 | 1,843 | 1,796 | 1,828 | 437,800 |
| 2023/09/22 | 1,758 | 1,856 | 1,751 | 1,835 | 623,100 |
| 2023/09/21 | 1,850 | 1,850 | 1,776 | 1,786 | 866,500 |
| 2023/09/20 | 1,886 | 1,907 | 1,861 | 1,861 | 454,300 |
| 2023/09/19 | 1,941 | 1,949 | 1,894 | 1,898 | 572,700 |
| 2023/09/15 | 1,992 | 1,993 | 1,951 | 1,952 | 496,700 |
| 2023/09/14 | 1,989 | 2,009 | 1,971 | 1,976 | 383,700 |
| 2023/09/13 | 1,936 | 1,994 | 1,931 | 1,979 | 388,900 |
| 2023/09/12 | 1,933 | 1,968 | 1,925 | 1,948 | 267,900 |
| 2023/09/11 | 1,969 | 1,986 | 1,935 | 1,937 | 335,700 |
| 2023/09/08 | 1,973 | 2,011 | 1,943 | 1,958 | 464,800 |
| 2023/09/07 | 2,024 | 2,035 | 1,982 | 1,987 | 507,600 |
| 2023/09/06 | 2,082 | 2,098 | 2,036 | 2,049 | 412,600 |
| 2023/09/05 | 2,033 | 2,080 | 2,028 | 2,074 | 325,100 |
| 2023/09/04 | 2,063 | 2,078 | 2,041 | 2,045 | 271,200 |
| 2023/09/01 | 2,051 | 2,054 | 2,021 | 2,050 | 479,200 |
| 2023/08/31 | 2,026 | 2,098 | 2,026 | 2,061 | 898,500 |
| 2023/08/30 | 2,008 | 2,026 | 1,965 | 1,995 | 469,000 |
| 2023/08/29 | 1,938 | 1,990 | 1,934 | 1,988 | 441,700 |
| 2023/08/28 | 2,001 | 2,003 | 1,935 | 1,935 | 507,900 |
| 2023/08/25 | 1,938 | 2,008 | 1,934 | 1,977 | 585,600 |
| 2023/08/24 | 1,995 | 2,013 | 1,956 | 1,958 | 446,300 |
| 2023/08/23 | 1,950 | 1,995 | 1,950 | 1,993 | 333,300 |
| 2023/08/22 | 1,965 | 1,981 | 1,958 | 1,971 | 419,000 |
| 2023/08/21 | 1,895 | 2,005 | 1,882 | 1,957 | 657,500 |
| 2023/08/18 | 1,914 | 1,936 | 1,896 | 1,902 | 648,000 |
| 2023/08/17 | 1,980 | 1,987 | 1,908 | 1,949 | 885,200 |
| 2023/08/16 | 2,008 | 2,074 | 2,005 | 2,011 | 1,273,100 |
| 2023/08/15 | 1,981 | 2,062 | 1,953 | 2,033 | 2,684,600 |
| 2023/08/14 | 1,900 | 1,901 | 1,847 | 1,864 | 877,800 |
| 2023/08/10 | 1,872 | 1,904 | 1,855 | 1,902 | 543,900 |
| 2023/08/09 | 1,862 | 1,877 | 1,847 | 1,874 | 301,100 |
| 2023/08/08 | 1,894 | 1,896 | 1,866 | 1,878 | 280,700 |
| 2023/08/07 | 1,850 | 1,898 | 1,839 | 1,895 | 356,400 |
| 2023/08/04 | 1,850 | 1,890 | 1,837 | 1,884 | 509,400 |
| 2023/08/03 | 1,886 | 1,915 | 1,851 | 1,856 | 725,300 |
| 2023/08/02 | 1,873 | 1,916 | 1,860 | 1,894 | 659,600 |
| 2023/08/01 | 1,888 | 1,937 | 1,885 | 1,929 | 852,300 |
| 2023/07/31 | 1,865 | 1,885 | 1,857 | 1,878 | 656,400 |
| 2023/07/28 | 1,848 | 1,855 | 1,812 | 1,840 | 1,057,900 |
| 2023/07/27 | 1,854 | 1,888 | 1,835 | 1,888 | 548,300 |
| 2023/07/26 | 1,840 | 1,867 | 1,811 | 1,864 | 693,700 |
| 2023/07/25 | 1,861 | 1,866 | 1,832 | 1,849 | 577,500 |
| 2023/07/24 | 1,851 | 1,869 | 1,832 | 1,857 | 742,200 |
| 2023/07/21 | 1,840 | 1,846 | 1,809 | 1,841 | 961,800 |
| 2023/07/20 | 1,883 | 1,895 | 1,839 | 1,859 | 1,337,600 |
| 2023/07/19 | 1,940 | 1,945 | 1,894 | 1,903 | 1,732,700 |
| 2023/07/18 | 2,035 | 2,035 | 1,930 | 1,930 | 1,585,900 |
| 2023/07/14 | 2,093 | 2,108 | 2,046 | 2,060 | 606,200 |
| 2023/07/13 | 2,040 | 2,104 | 2,035 | 2,100 | 749,200 |
| 2023/07/12 | 2,138 | 2,138 | 2,079 | 2,080 | 839,700 |
| 2023/07/11 | 2,141 | 2,190 | 2,132 | 2,136 | 797,700 |
| 2023/07/10 | 2,183 | 2,215 | 2,137 | 2,137 | 780,800 |
| 2023/07/07 | 2,168 | 2,242 | 2,160 | 2,215 | 517,600 |
| 2023/07/06 | 2,162 | 2,214 | 2,156 | 2,205 | 579,300 |
| 2023/07/05 | 2,237 | 2,246 | 2,197 | 2,197 | 601,400 |
| 2023/07/04 | 2,249 | 2,271 | 2,228 | 2,263 | 368,300 |
| 2023/07/03 | 2,280 | 2,304 | 2,264 | 2,282 | 512,900 |
| 2023/06/30 | 2,241 | 2,273 | 2,225 | 2,273 | 422,300 |
| 2023/06/29 | 2,282 | 2,339 | 2,255 | 2,270 | 806,700 |
| 2023/06/28 | 2,240 | 2,273 | 2,215 | 2,250 | 804,900 |