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 |
|---|---|---|---|---|---|
| 2026/01/16 | 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 |
| 2025/08/13 | 1,174 | 1,181 | 1,153 | 1,153 | 559,500 |
| 2025/08/12 | 1,167 | 1,174 | 1,157 | 1,164 | 459,900 |
| 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 |