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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,162 | 1,169 | 1,154 | 1,163 | 283,200 |
| 2025/08/07 | 1,152 | 1,170 | 1,152 | 1,161 | 220,900 |
| 2025/08/06 | 1,167 | 1,169 | 1,148 | 1,152 | 291,600 |
| 2025/08/05 | 1,166 | 1,169 | 1,150 | 1,162 | 291,400 |
| 2025/08/04 | 1,148 | 1,168 | 1,148 | 1,161 | 229,700 |
| 2025/08/01 | 1,159 | 1,177 | 1,158 | 1,176 | 259,200 |
| 2025/07/31 | 1,160 | 1,163 | 1,149 | 1,163 | 194,600 |
| 2025/07/30 | 1,150 | 1,159 | 1,144 | 1,158 | 234,200 |
| 2025/07/29 | 1,154 | 1,154 | 1,144 | 1,150 | 222,800 |
| 2025/07/28 | 1,147 | 1,163 | 1,142 | 1,154 | 234,700 |
| 2025/07/25 | 1,174 | 1,174 | 1,147 | 1,147 | 309,000 |
| 2025/07/24 | 1,173 | 1,180 | 1,149 | 1,171 | 306,600 |
| 2025/07/23 | 1,145 | 1,179 | 1,145 | 1,173 | 556,300 |
| 2025/07/22 | 1,150 | 1,159 | 1,146 | 1,148 | 236,100 |
| 2025/07/18 | 1,159 | 1,159 | 1,146 | 1,150 | 226,500 |
| 2025/07/17 | 1,159 | 1,172 | 1,147 | 1,147 | 336,000 |
| 2025/07/16 | 1,142 | 1,159 | 1,137 | 1,152 | 210,900 |
| 2025/07/15 | 1,146 | 1,157 | 1,138 | 1,140 | 261,900 |
| 2025/07/14 | 1,129 | 1,145 | 1,127 | 1,145 | 226,000 |
| 2025/07/11 | 1,122 | 1,145 | 1,118 | 1,135 | 355,600 |
| 2025/07/10 | 1,140 | 1,141 | 1,112 | 1,115 | 310,000 |
| 2025/07/09 | 1,143 | 1,147 | 1,113 | 1,129 | 307,300 |
| 2025/07/08 | 1,114 | 1,134 | 1,109 | 1,128 | 239,100 |
| 2025/07/07 | 1,108 | 1,124 | 1,106 | 1,113 | 293,800 |
| 2025/07/04 | 1,123 | 1,129 | 1,109 | 1,110 | 228,500 |
| 2025/07/03 | 1,129 | 1,131 | 1,117 | 1,121 | 196,300 |
| 2025/07/02 | 1,119 | 1,136 | 1,115 | 1,119 | 371,500 |
| 2025/07/01 | 1,153 | 1,160 | 1,131 | 1,133 | 405,300 |
| 2025/06/30 | 1,153 | 1,175 | 1,152 | 1,154 | 394,400 |
| 2025/06/27 | 1,180 | 1,181 | 1,143 | 1,153 | 582,600 |
| 2025/06/26 | 1,190 | 1,199 | 1,173 | 1,176 | 302,000 |
| 2025/06/25 | 1,200 | 1,203 | 1,173 | 1,183 | 285,200 |
| 2025/06/24 | 1,200 | 1,211 | 1,192 | 1,201 | 403,800 |
| 2025/06/23 | 1,176 | 1,196 | 1,153 | 1,190 | 483,800 |
| 2025/06/20 | 1,182 | 1,204 | 1,180 | 1,181 | 1,041,400 |
| 2025/06/19 | 1,191 | 1,211 | 1,182 | 1,188 | 226,600 |
| 2025/06/18 | 1,185 | 1,206 | 1,185 | 1,199 | 304,700 |
| 2025/06/17 | 1,188 | 1,202 | 1,182 | 1,190 | 303,000 |
| 2025/06/16 | 1,158 | 1,187 | 1,151 | 1,180 | 344,700 |
| 2025/06/13 | 1,207 | 1,207 | 1,161 | 1,161 | 491,300 |
| 2025/06/12 | 1,230 | 1,232 | 1,198 | 1,198 | 424,900 |
| 2025/06/11 | 1,175 | 1,230 | 1,174 | 1,229 | 513,000 |
| 2025/06/10 | 1,172 | 1,191 | 1,172 | 1,179 | 276,900 |
| 2025/06/09 | 1,183 | 1,185 | 1,163 | 1,172 | 372,500 |
| 2025/06/06 | 1,202 | 1,204 | 1,170 | 1,177 | 435,100 |
| 2025/06/05 | 1,202 | 1,213 | 1,187 | 1,192 | 291,500 |
| 2025/06/04 | 1,232 | 1,257 | 1,210 | 1,212 | 425,200 |
| 2025/06/03 | 1,190 | 1,249 | 1,180 | 1,232 | 574,500 |
| 2025/06/02 | 1,181 | 1,193 | 1,178 | 1,190 | 225,000 |
| 2025/05/30 | 1,176 | 1,197 | 1,174 | 1,193 | 323,300 |
| 2025/05/29 | 1,177 | 1,190 | 1,172 | 1,178 | 289,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,176 | 1,180 | 436,800 |
| 2025/05/27 | 1,203 | 1,218 | 1,190 | 1,196 | 277,600 |
| 2025/05/26 | 1,190 | 1,217 | 1,184 | 1,190 | 407,600 |
| 2025/05/23 | 1,211 | 1,222 | 1,189 | 1,199 | 508,400 |
| 2025/05/22 | 1,174 | 1,206 | 1,170 | 1,194 | 339,200 |
| 2025/05/21 | 1,198 | 1,211 | 1,175 | 1,178 | 566,100 |
| 2025/05/20 | 1,214 | 1,227 | 1,194 | 1,194 | 540,800 |
| 2025/05/19 | 1,250 | 1,251 | 1,203 | 1,215 | 779,400 |
| 2025/05/16 | 1,305 | 1,326 | 1,239 | 1,251 | 1,284,100 |
| 2025/05/15 | 1,430 | 1,437 | 1,405 | 1,425 | 427,400 |
| 2025/05/14 | 1,420 | 1,431 | 1,401 | 1,416 | 333,000 |
| 2025/05/13 | 1,428 | 1,440 | 1,393 | 1,415 | 455,900 |
| 2025/05/12 | 1,365 | 1,395 | 1,355 | 1,390 | 332,100 |
| 2025/05/09 | 1,376 | 1,382 | 1,361 | 1,365 | 220,900 |
| 2025/05/08 | 1,325 | 1,387 | 1,315 | 1,378 | 403,600 |
| 2025/05/07 | 1,308 | 1,335 | 1,300 | 1,326 | 266,600 |
| 2025/05/02 | 1,326 | 1,326 | 1,291 | 1,298 | 310,700 |
| 2025/05/01 | 1,328 | 1,346 | 1,309 | 1,326 | 231,300 |
| 2025/04/30 | 1,353 | 1,360 | 1,325 | 1,346 | 187,200 |
| 2025/04/28 | 1,349 | 1,368 | 1,341 | 1,350 | 271,200 |
| 2025/04/25 | 1,341 | 1,358 | 1,331 | 1,340 | 255,100 |
| 2025/04/24 | 1,318 | 1,336 | 1,304 | 1,328 | 295,500 |
| 2025/04/23 | 1,333 | 1,335 | 1,310 | 1,317 | 210,400 |
| 2025/04/22 | 1,325 | 1,333 | 1,291 | 1,307 | 299,500 |
| 2025/04/21 | 1,280 | 1,338 | 1,276 | 1,329 | 389,700 |
| 2025/04/18 | 1,273 | 1,289 | 1,249 | 1,283 | 263,600 |
| 2025/04/17 | 1,201 | 1,277 | 1,195 | 1,268 | 363,000 |
| 2025/04/16 | 1,231 | 1,238 | 1,184 | 1,198 | 443,200 |
| 2025/04/15 | 1,243 | 1,257 | 1,231 | 1,231 | 262,800 |
| 2025/04/14 | 1,217 | 1,247 | 1,217 | 1,232 | 327,200 |
| 2025/04/11 | 1,141 | 1,209 | 1,119 | 1,205 | 449,500 |
| 2025/04/10 | 1,182 | 1,182 | 1,145 | 1,169 | 541,800 |
| 2025/04/09 | 1,084 | 1,098 | 1,033 | 1,061 | 495,600 |
| 2025/04/08 | 1,080 | 1,148 | 1,080 | 1,114 | 548,100 |
| 2025/04/07 | 1,041 | 1,066 | 999 | 999 | 900,400 |
| 2025/04/04 | 1,213 | 1,218 | 1,124 | 1,167 | 932,400 |
| 2025/04/03 | 1,209 | 1,269 | 1,204 | 1,231 | 610,600 |
| 2025/04/02 | 1,244 | 1,300 | 1,221 | 1,280 | 766,700 |
| 2025/04/01 | 1,251 | 1,256 | 1,217 | 1,226 | 552,100 |
| 2025/03/31 | 1,291 | 1,304 | 1,252 | 1,252 | 578,200 |
| 2025/03/28 | 1,365 | 1,376 | 1,332 | 1,340 | 329,000 |
| 2025/03/27 | 1,400 | 1,409 | 1,365 | 1,382 | 379,300 |
| 2025/03/26 | 1,418 | 1,433 | 1,396 | 1,409 | 260,700 |
| 2025/03/25 | 1,438 | 1,438 | 1,406 | 1,417 | 322,500 |
| 2025/03/24 | 1,430 | 1,456 | 1,416 | 1,421 | 364,700 |
| 2025/03/21 | 1,400 | 1,462 | 1,400 | 1,428 | 598,800 |
| 2025/03/19 | 1,436 | 1,455 | 1,415 | 1,424 | 434,200 |
| 2025/03/18 | 1,396 | 1,470 | 1,390 | 1,456 | 948,400 |
| 2025/03/17 | 1,360 | 1,388 | 1,341 | 1,380 | 428,000 |
| 2025/03/14 | 1,337 | 1,386 | 1,317 | 1,368 | 562,400 |
| 2025/03/13 | 1,318 | 1,373 | 1,314 | 1,332 | 477,100 |
| 2025/03/12 | 1,325 | 1,348 | 1,312 | 1,312 | 434,700 |
| 2025/03/11 | 1,261 | 1,328 | 1,239 | 1,318 | 552,800 |
| 2025/03/10 | 1,254 | 1,295 | 1,254 | 1,291 | 247,700 |
| 2025/03/07 | 1,262 | 1,284 | 1,252 | 1,253 | 287,100 |
| 2025/03/06 | 1,268 | 1,297 | 1,261 | 1,292 | 283,900 |
| 2025/03/05 | 1,259 | 1,266 | 1,232 | 1,256 | 293,800 |
| 2025/03/04 | 1,232 | 1,261 | 1,226 | 1,248 | 306,500 |
| 2025/03/03 | 1,260 | 1,268 | 1,240 | 1,245 | 290,600 |
| 2025/02/28 | 1,264 | 1,277 | 1,240 | 1,242 | 550,600 |
| 2025/02/27 | 1,278 | 1,297 | 1,268 | 1,290 | 326,200 |
| 2025/02/26 | 1,330 | 1,332 | 1,277 | 1,294 | 512,500 |
| 2025/02/25 | 1,296 | 1,342 | 1,296 | 1,333 | 325,700 |
| 2025/02/21 | 1,327 | 1,327 | 1,296 | 1,312 | 537,500 |
| 2025/02/20 | 1,333 | 1,369 | 1,327 | 1,336 | 291,300 |
| 2025/02/19 | 1,387 | 1,397 | 1,336 | 1,349 | 552,100 |
| 2025/02/18 | 1,359 | 1,393 | 1,342 | 1,371 | 507,900 |
| 2025/02/17 | 1,449 | 1,457 | 1,340 | 1,346 | 811,500 |
| 2025/02/14 | 1,563 | 1,595 | 1,360 | 1,389 | 1,603,700 |
| 2025/02/13 | 1,518 | 1,534 | 1,494 | 1,501 | 534,500 |
| 2025/02/12 | 1,494 | 1,514 | 1,481 | 1,512 | 425,500 |
| 2025/02/10 | 1,445 | 1,520 | 1,441 | 1,487 | 536,500 |
| 2025/02/07 | 1,470 | 1,480 | 1,449 | 1,453 | 194,100 |
| 2025/02/06 | 1,489 | 1,499 | 1,460 | 1,467 | 231,000 |
| 2025/02/05 | 1,455 | 1,483 | 1,444 | 1,483 | 233,400 |
| 2025/02/04 | 1,478 | 1,488 | 1,443 | 1,443 | 239,600 |
| 2025/02/03 | 1,439 | 1,499 | 1,401 | 1,448 | 722,600 |
| 2025/01/31 | 1,450 | 1,485 | 1,418 | 1,469 | 443,100 |
| 2025/01/30 | 1,446 | 1,458 | 1,437 | 1,450 | 249,200 |
| 2025/01/29 | 1,453 | 1,485 | 1,434 | 1,457 | 385,000 |
| 2025/01/28 | 1,423 | 1,465 | 1,423 | 1,453 | 397,900 |
| 2025/01/27 | 1,425 | 1,459 | 1,400 | 1,428 | 488,300 |
| 2025/01/24 | 1,340 | 1,424 | 1,318 | 1,415 | 540,600 |
| 2025/01/23 | 1,344 | 1,345 | 1,309 | 1,317 | 275,000 |
| 2025/01/22 | 1,382 | 1,384 | 1,330 | 1,337 | 362,500 |
| 2025/01/21 | 1,377 | 1,387 | 1,361 | 1,375 | 235,600 |
| 2025/01/20 | 1,345 | 1,385 | 1,338 | 1,377 | 296,900 |
| 2025/01/17 | 1,374 | 1,382 | 1,344 | 1,354 | 359,700 |
| 2025/01/16 | 1,413 | 1,431 | 1,382 | 1,386 | 436,000 |
| 2025/01/15 | 1,365 | 1,413 | 1,360 | 1,397 | 577,200 |
| 2025/01/14 | 1,375 | 1,436 | 1,375 | 1,395 | 707,500 |
| 2025/01/10 | 1,346 | 1,446 | 1,344 | 1,396 | 1,084,200 |
| 2025/01/09 | 1,311 | 1,379 | 1,305 | 1,368 | 925,900 |
| 2025/01/08 | 1,250 | 1,328 | 1,244 | 1,320 | 1,115,800 |
| 2025/01/07 | 1,219 | 1,257 | 1,208 | 1,246 | 717,000 |
| 2025/01/06 | 1,210 | 1,214 | 1,179 | 1,183 | 505,000 |
| 2024/12/30 | 1,223 | 1,239 | 1,193 | 1,196 | 514,400 |
| 2024/12/27 | 1,203 | 1,225 | 1,199 | 1,210 | 582,800 |
| 2024/12/26 | 1,201 | 1,214 | 1,175 | 1,181 | 782,200 |
| 2024/12/25 | 1,221 | 1,227 | 1,178 | 1,205 | 794,700 |
| 2024/12/24 | 1,211 | 1,229 | 1,193 | 1,216 | 760,600 |
| 2024/12/23 | 1,256 | 1,268 | 1,213 | 1,213 | 767,800 |
| 2024/12/20 | 1,345 | 1,348 | 1,240 | 1,249 | 1,223,000 |
| 2024/12/19 | 1,441 | 1,468 | 1,372 | 1,375 | 1,127,200 |
| 2024/12/18 | 1,390 | 1,500 | 1,388 | 1,471 | 1,565,100 |
| 2024/12/17 | 1,323 | 1,385 | 1,323 | 1,385 | 812,100 |
| 2024/12/16 | 1,313 | 1,346 | 1,300 | 1,300 | 402,200 |
| 2024/12/13 | 1,304 | 1,350 | 1,297 | 1,319 | 425,000 |
| 2024/12/12 | 1,320 | 1,347 | 1,310 | 1,334 | 634,600 |
| 2024/12/11 | 1,285 | 1,289 | 1,263 | 1,282 | 313,800 |
| 2024/12/10 | 1,310 | 1,319 | 1,277 | 1,287 | 468,000 |
| 2024/12/09 | 1,261 | 1,306 | 1,245 | 1,284 | 888,800 |
| 2024/12/06 | 1,212 | 1,220 | 1,200 | 1,212 | 371,400 |
| 2024/12/05 | 1,235 | 1,256 | 1,210 | 1,212 | 561,400 |
| 2024/12/04 | 1,341 | 1,346 | 1,248 | 1,248 | 1,043,800 |
| 2024/12/03 | 1,344 | 1,364 | 1,338 | 1,359 | 389,300 |
| 2024/12/02 | 1,360 | 1,366 | 1,327 | 1,340 | 289,600 |
| 2024/11/29 | 1,324 | 1,343 | 1,300 | 1,343 | 372,500 |
| 2024/11/28 | 1,271 | 1,320 | 1,271 | 1,320 | 272,700 |
| 2024/11/27 | 1,295 | 1,302 | 1,269 | 1,278 | 293,000 |
| 2024/11/26 | 1,343 | 1,344 | 1,296 | 1,307 | 304,600 |
| 2024/11/25 | 1,324 | 1,358 | 1,305 | 1,330 | 525,200 |
| 2024/11/22 | 1,355 | 1,370 | 1,326 | 1,326 | 438,300 |
| 2024/11/21 | 1,394 | 1,414 | 1,336 | 1,364 | 1,148,100 |
| 2024/11/20 | 1,376 | 1,405 | 1,316 | 1,340 | 1,000,200 |
| 2024/11/19 | 1,301 | 1,408 | 1,258 | 1,385 | 1,658,600 |
| 2024/11/18 | 1,305 | 1,325 | 1,281 | 1,300 | 330,300 |
| 2024/11/15 | 1,293 | 1,320 | 1,269 | 1,320 | 583,300 |
| 2024/11/14 | 1,236 | 1,300 | 1,201 | 1,300 | 1,181,700 |
| 2024/11/13 | 1,316 | 1,350 | 1,311 | 1,333 | 1,153,200 |
| 2024/11/12 | 1,332 | 1,333 | 1,286 | 1,313 | 403,900 |
| 2024/11/11 | 1,281 | 1,315 | 1,281 | 1,311 | 393,300 |
| 2024/11/08 | 1,251 | 1,317 | 1,237 | 1,289 | 733,800 |
| 2024/11/07 | 1,230 | 1,261 | 1,225 | 1,239 | 377,600 |
| 2024/11/06 | 1,200 | 1,219 | 1,195 | 1,207 | 254,400 |
| 2024/11/05 | 1,229 | 1,238 | 1,196 | 1,202 | 294,300 |
| 2024/11/01 | 1,199 | 1,254 | 1,199 | 1,235 | 562,800 |
| 2024/10/31 | 1,236 | 1,245 | 1,199 | 1,218 | 428,500 |
| 2024/10/30 | 1,214 | 1,246 | 1,198 | 1,236 | 828,600 |
| 2024/10/29 | 1,194 | 1,212 | 1,191 | 1,204 | 281,900 |
| 2024/10/28 | 1,165 | 1,210 | 1,164 | 1,206 | 410,500 |
| 2024/10/25 | 1,185 | 1,197 | 1,156 | 1,160 | 419,800 |
| 2024/10/24 | 1,177 | 1,203 | 1,166 | 1,189 | 501,600 |
| 2024/10/23 | 1,192 | 1,211 | 1,180 | 1,192 | 368,300 |
| 2024/10/22 | 1,237 | 1,242 | 1,192 | 1,193 | 576,400 |
| 2024/10/21 | 1,241 | 1,264 | 1,232 | 1,237 | 279,000 |
| 2024/10/18 | 1,278 | 1,289 | 1,229 | 1,237 | 405,700 |
| 2024/10/17 | 1,270 | 1,275 | 1,244 | 1,264 | 383,200 |
| 2024/10/16 | 1,292 | 1,335 | 1,261 | 1,262 | 548,800 |