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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,000 | 4,140 | 3,810 | 3,875 | 227,500 |
| 2018/12/27 | 3,745 | 4,075 | 3,645 | 3,945 | 323,500 |
| 2018/12/26 | 3,470 | 3,725 | 3,345 | 3,445 | 214,600 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 6,500 | 6,790 | 6,410 | 6,660 | 84,200 |
| 2018/12/21 | 7,000 | 7,210 | 6,700 | 7,050 | 120,300 |
| 2018/12/20 | 7,200 | 7,350 | 6,930 | 7,090 | 136,200 |
| 2018/12/19 | 6,880 | 7,220 | 6,700 | 7,220 | 126,600 |
| 2018/12/18 | 6,650 | 6,900 | 6,600 | 6,620 | 99,000 |
| 2018/12/17 | 7,280 | 7,280 | 6,800 | 6,890 | 177,000 |
| 2018/12/14 | 6,850 | 7,000 | 6,540 | 6,990 | 118,300 |
| 2018/12/13 | 6,870 | 6,900 | 6,580 | 6,650 | 75,100 |
| 2018/12/12 | 6,510 | 6,870 | 6,210 | 6,770 | 147,300 |
| 2018/12/11 | 6,800 | 6,840 | 6,440 | 6,460 | 102,900 |
| 2018/12/10 | 6,910 | 7,040 | 6,640 | 6,710 | 152,900 |
| 2018/12/07 | 6,980 | 7,020 | 6,760 | 6,940 | 76,100 |
| 2018/12/06 | 7,160 | 7,270 | 6,580 | 6,840 | 182,300 |
| 2018/12/05 | 6,630 | 7,100 | 6,630 | 7,080 | 167,500 |
| 2018/12/04 | 6,960 | 7,040 | 6,630 | 6,710 | 180,300 |
| 2018/12/03 | 7,160 | 7,260 | 6,870 | 7,050 | 188,800 |
| 2018/11/30 | 7,470 | 7,910 | 7,310 | 7,420 | 314,000 |
| 2018/11/29 | 7,610 | 7,630 | 7,110 | 7,340 | 333,700 |
| 2018/11/28 | 6,500 | 6,700 | 6,460 | 6,630 | 107,600 |
| 2018/11/27 | 6,270 | 6,490 | 6,240 | 6,380 | 93,200 |
| 2018/11/26 | 6,170 | 6,350 | 5,970 | 6,310 | 83,700 |
| 2018/11/22 | 6,240 | 6,290 | 6,020 | 6,180 | 74,500 |
| 2018/11/21 | 6,000 | 6,240 | 5,880 | 6,120 | 146,200 |
| 2018/11/20 | 5,850 | 6,180 | 5,790 | 6,150 | 144,300 |
| 2018/11/19 | 5,410 | 6,020 | 5,370 | 5,900 | 199,300 |
| 2018/11/16 | 5,460 | 5,980 | 5,430 | 5,510 | 313,200 |
| 2018/11/15 | 5,000 | 5,260 | 4,980 | 5,260 | 234,600 |
| 2018/11/14 | 4,675 | 4,735 | 4,525 | 4,555 | 52,700 |
| 2018/11/13 | 4,635 | 4,765 | 4,515 | 4,675 | 56,500 |
| 2018/11/12 | 4,860 | 4,985 | 4,765 | 4,770 | 73,600 |
| 2018/11/09 | 4,815 | 4,915 | 4,800 | 4,900 | 41,700 |
| 2018/11/08 | 4,900 | 4,920 | 4,810 | 4,810 | 36,200 |
| 2018/11/07 | 4,710 | 4,840 | 4,585 | 4,800 | 42,100 |
| 2018/11/06 | 4,890 | 4,890 | 4,690 | 4,735 | 36,100 |
| 2018/11/05 | 4,945 | 4,960 | 4,720 | 4,755 | 46,400 |
| 2018/11/02 | 4,780 | 4,860 | 4,740 | 4,830 | 39,000 |
| 2018/11/01 | 4,740 | 4,805 | 4,605 | 4,715 | 43,700 |
| 2018/10/31 | 4,700 | 4,830 | 4,580 | 4,740 | 94,900 |
| 2018/10/30 | 4,150 | 4,570 | 4,120 | 4,560 | 79,400 |
| 2018/10/29 | 4,410 | 4,470 | 4,200 | 4,220 | 44,700 |
| 2018/10/26 | 4,750 | 4,770 | 4,280 | 4,340 | 83,800 |
| 2018/10/25 | 4,610 | 4,705 | 4,500 | 4,605 | 84,800 |
| 2018/10/24 | 4,860 | 4,920 | 4,635 | 4,840 | 65,600 |
| 2018/10/23 | 4,920 | 4,990 | 4,760 | 4,860 | 83,900 |
| 2018/10/22 | 5,000 | 5,040 | 4,875 | 5,000 | 45,200 |
| 2018/10/19 | 4,900 | 5,170 | 4,830 | 5,020 | 65,800 |
| 2018/10/18 | 5,160 | 5,160 | 5,000 | 5,030 | 45,900 |
| 2018/10/17 | 5,240 | 5,250 | 5,030 | 5,060 | 81,200 |
| 2018/10/16 | 4,920 | 5,150 | 4,900 | 5,120 | 116,100 |
| 2018/10/15 | 5,040 | 5,060 | 4,800 | 4,850 | 84,400 |
| 2018/10/12 | 4,720 | 5,050 | 4,705 | 5,000 | 194,800 |
| 2018/10/11 | 4,625 | 4,775 | 4,445 | 4,720 | 150,600 |
| 2018/10/10 | 4,540 | 4,865 | 4,535 | 4,835 | 128,500 |
| 2018/10/09 | 4,540 | 4,575 | 4,360 | 4,515 | 70,500 |
| 2018/10/05 | 4,450 | 4,710 | 4,450 | 4,660 | 74,000 |
| 2018/10/04 | 4,610 | 4,635 | 4,500 | 4,525 | 43,000 |
| 2018/10/03 | 4,665 | 4,665 | 4,535 | 4,605 | 58,700 |
| 2018/10/02 | 4,900 | 4,950 | 4,550 | 4,605 | 130,500 |
| 2018/10/01 | 4,615 | 4,905 | 4,600 | 4,900 | 147,600 |
| 2018/09/28 | 4,510 | 4,605 | 4,455 | 4,585 | 57,900 |
| 2018/09/27 | 4,540 | 4,615 | 4,425 | 4,445 | 47,600 |
| 2018/09/26 | 4,705 | 4,735 | 4,520 | 4,610 | 53,600 |
| 2018/09/25 | 4,780 | 4,795 | 4,675 | 4,690 | 84,700 |
| 2018/09/21 | 4,500 | 4,680 | 4,475 | 4,640 | 81,600 |
| 2018/09/20 | 4,595 | 4,635 | 4,330 | 4,435 | 131,900 |
| 2018/09/19 | 4,815 | 4,915 | 4,585 | 4,635 | 144,700 |
| 2018/09/18 | 4,615 | 4,780 | 4,575 | 4,760 | 126,700 |
| 2018/09/14 | 4,540 | 4,715 | 4,375 | 4,615 | 267,700 |
| 2018/09/13 | 4,310 | 4,500 | 4,310 | 4,500 | 150,300 |
| 2018/09/12 | 4,300 | 4,400 | 4,260 | 4,310 | 132,100 |
| 2018/09/11 | 4,050 | 4,300 | 3,940 | 4,270 | 196,500 |
| 2018/09/10 | 4,070 | 4,160 | 4,065 | 4,095 | 112,400 |
| 2018/09/07 | 3,930 | 4,050 | 3,930 | 4,050 | 183,000 |
| 2018/09/06 | 3,705 | 3,965 | 3,700 | 3,930 | 178,400 |
| 2018/09/05 | 3,700 | 3,765 | 3,700 | 3,750 | 78,400 |
| 2018/09/04 | 3,695 | 3,710 | 3,565 | 3,625 | 51,700 |
| 2018/09/03 | 3,740 | 3,740 | 3,700 | 3,720 | 30,700 |
| 2018/08/31 | 3,730 | 3,750 | 3,695 | 3,730 | 60,900 |
| 2018/08/30 | 3,740 | 3,750 | 3,680 | 3,700 | 145,500 |
| 2018/08/29 | 3,795 | 3,940 | 3,735 | 3,855 | 71,400 |
| 2018/08/28 | 3,830 | 3,855 | 3,690 | 3,780 | 38,200 |
| 2018/08/27 | 3,790 | 3,855 | 3,785 | 3,835 | 34,800 |
| 2018/08/24 | 3,750 | 3,790 | 3,735 | 3,745 | 17,100 |
| 2018/08/23 | 3,715 | 3,785 | 3,675 | 3,775 | 32,300 |
| 2018/08/22 | 3,530 | 3,690 | 3,510 | 3,665 | 38,500 |
| 2018/08/21 | 3,515 | 3,640 | 3,485 | 3,520 | 33,100 |
| 2018/08/20 | 3,695 | 3,735 | 3,475 | 3,480 | 45,900 |
| 2018/08/17 | 3,740 | 3,830 | 3,635 | 3,700 | 63,100 |
| 2018/08/16 | 3,685 | 3,920 | 3,625 | 3,810 | 148,700 |
| 2018/08/15 | 3,410 | 3,710 | 3,390 | 3,550 | 159,400 |
| 2018/08/14 | 3,485 | 3,535 | 3,300 | 3,340 | 73,500 |
| 2018/08/13 | 3,275 | 3,430 | 3,270 | 3,385 | 32,700 |
| 2018/08/10 | 3,420 | 3,425 | 3,335 | 3,345 | 16,700 |
| 2018/08/09 | 3,340 | 3,420 | 3,320 | 3,355 | 26,400 |
| 2018/08/08 | 3,260 | 3,505 | 3,260 | 3,335 | 72,800 |
| 2018/08/07 | 3,200 | 3,315 | 3,200 | 3,225 | 16,900 |
| 2018/08/06 | 3,190 | 3,255 | 3,190 | 3,215 | 12,400 |
| 2018/08/03 | 3,215 | 3,260 | 3,185 | 3,185 | 12,900 |
| 2018/08/02 | 3,205 | 3,280 | 3,170 | 3,195 | 17,200 |
| 2018/08/01 | 3,200 | 3,230 | 3,180 | 3,195 | 9,300 |
| 2018/07/31 | 3,195 | 3,260 | 3,140 | 3,205 | 15,200 |
| 2018/07/30 | 3,300 | 3,315 | 3,195 | 3,195 | 22,200 |
| 2018/07/27 | 3,260 | 3,345 | 3,250 | 3,275 | 12,000 |
| 2018/07/26 | 3,350 | 3,350 | 3,245 | 3,260 | 25,500 |
| 2018/07/25 | 3,370 | 3,395 | 3,315 | 3,350 | 33,100 |
| 2018/07/24 | 3,425 | 3,425 | 3,340 | 3,345 | 25,000 |
| 2018/07/23 | 3,405 | 3,475 | 3,395 | 3,415 | 20,000 |
| 2018/07/20 | 3,375 | 3,450 | 3,365 | 3,390 | 25,900 |
| 2018/07/19 | 3,400 | 3,470 | 3,335 | 3,335 | 46,600 |
| 2018/07/18 | 3,120 | 3,815 | 3,120 | 3,375 | 339,700 |
| 2018/07/17 | 3,115 | 3,190 | 3,110 | 3,115 | 19,100 |
| 2018/07/13 | 3,170 | 3,220 | 3,070 | 3,080 | 24,700 |
| 2018/07/12 | 3,060 | 3,200 | 3,045 | 3,150 | 16,400 |
| 2018/07/11 | 3,075 | 3,095 | 3,015 | 3,050 | 15,100 |
| 2018/07/10 | 3,280 | 3,280 | 3,060 | 3,080 | 31,100 |
| 2018/07/09 | 3,030 | 3,240 | 3,030 | 3,180 | 43,000 |
| 2018/07/06 | 3,005 | 3,110 | 3,000 | 3,075 | 34,400 |
| 2018/07/05 | 3,200 | 3,200 | 2,999 | 2,999 | 44,100 |
| 2018/07/04 | 3,300 | 3,370 | 3,135 | 3,225 | 34,900 |
| 2018/07/03 | 3,465 | 3,550 | 3,355 | 3,405 | 28,000 |
| 2018/07/02 | 3,785 | 3,785 | 3,480 | 3,505 | 36,600 |
| 2018/06/29 | 3,830 | 3,850 | 3,745 | 3,780 | 14,100 |
| 2018/06/28 | 3,870 | 3,870 | 3,730 | 3,760 | 12,500 |
| 2018/06/27 | 3,895 | 3,935 | 3,840 | 3,890 | 24,000 |
| 2018/06/27 | 1 -> 2.00 分割 | ||||
| 2018/06/26 | 7,510 | 7,650 | 7,510 | 7,560 | 9,900 |
| 2018/06/25 | 8,150 | 8,150 | 7,560 | 7,650 | 19,200 |
| 2018/06/22 | 7,800 | 8,140 | 7,710 | 8,130 | 44,800 |
| 2018/06/21 | 7,990 | 7,990 | 7,800 | 7,850 | 26,800 |
| 2018/06/20 | 7,580 | 7,900 | 7,510 | 7,870 | 36,700 |
| 2018/06/19 | 7,680 | 7,820 | 7,540 | 7,560 | 27,600 |
| 2018/06/18 | 7,600 | 7,650 | 7,560 | 7,610 | 14,700 |
| 2018/06/15 | 7,590 | 7,650 | 7,540 | 7,600 | 19,800 |
| 2018/06/14 | 7,670 | 8,420 | 7,460 | 7,500 | 116,800 |
| 2018/06/13 | 7,500 | 7,800 | 7,440 | 7,670 | 44,200 |
| 2018/06/12 | 7,480 | 7,500 | 7,360 | 7,470 | 15,700 |
| 2018/06/11 | 7,260 | 7,480 | 7,210 | 7,460 | 10,700 |
| 2018/06/08 | 7,090 | 7,240 | 7,000 | 7,240 | 10,700 |
| 2018/06/07 | 6,950 | 7,240 | 6,950 | 7,140 | 6,800 |
| 2018/06/06 | 7,040 | 7,040 | 6,910 | 6,950 | 9,800 |
| 2018/06/05 | 7,170 | 7,190 | 7,030 | 7,040 | 6,300 |
| 2018/06/04 | 7,320 | 7,350 | 7,170 | 7,210 | 4,200 |
| 2018/06/01 | 7,340 | 7,340 | 7,260 | 7,320 | 3,900 |
| 2018/05/31 | 7,220 | 7,230 | 7,130 | 7,190 | 9,400 |
| 2018/05/30 | 7,160 | 7,160 | 6,990 | 7,070 | 13,600 |
| 2018/05/29 | 7,380 | 7,390 | 7,200 | 7,240 | 13,100 |
| 2018/05/28 | 7,380 | 7,470 | 7,370 | 7,370 | 6,500 |
| 2018/05/25 | 7,210 | 7,390 | 7,210 | 7,340 | 10,800 |
| 2018/05/24 | 7,550 | 7,550 | 7,240 | 7,280 | 19,100 |
| 2018/05/23 | 7,560 | 7,580 | 7,490 | 7,560 | 10,800 |
| 2018/05/22 | 7,590 | 7,640 | 7,470 | 7,560 | 22,700 |
| 2018/05/21 | 7,590 | 7,700 | 7,520 | 7,600 | 24,700 |
| 2018/05/18 | 7,590 | 7,670 | 7,500 | 7,590 | 22,100 |
| 2018/05/17 | 7,330 | 7,650 | 7,330 | 7,560 | 41,100 |
| 2018/05/16 | 7,500 | 7,500 | 7,220 | 7,280 | 31,100 |
| 2018/05/15 | 7,010 | 7,770 | 6,880 | 7,480 | 181,400 |
| 2018/05/14 | 6,720 | 6,930 | 6,680 | 6,850 | 20,700 |
| 2018/05/11 | 6,560 | 6,690 | 6,530 | 6,670 | 9,800 |
| 2018/05/10 | 6,550 | 6,590 | 6,510 | 6,510 | 4,400 |
| 2018/05/09 | 6,500 | 6,590 | 6,470 | 6,520 | 8,300 |
| 2018/05/08 | 6,490 | 6,550 | 6,480 | 6,530 | 9,800 |
| 2018/05/07 | 6,520 | 6,560 | 6,450 | 6,500 | 5,200 |
| 2018/05/02 | 6,480 | 6,580 | 6,430 | 6,500 | 7,500 |
| 2018/05/01 | 6,500 | 6,580 | 6,430 | 6,480 | 6,300 |
| 2018/04/27 | 6,480 | 6,620 | 6,380 | 6,480 | 8,300 |
| 2018/04/26 | 6,360 | 6,440 | 6,330 | 6,430 | 4,900 |
| 2018/04/25 | 6,460 | 6,460 | 6,330 | 6,350 | 7,000 |
| 2018/04/24 | 6,510 | 6,590 | 6,490 | 6,500 | 6,100 |
| 2018/04/23 | 6,500 | 6,990 | 6,450 | 6,560 | 14,100 |
| 2018/04/20 | 6,450 | 6,610 | 6,390 | 6,610 | 6,700 |
| 2018/04/19 | 6,380 | 6,450 | 6,380 | 6,410 | 2,600 |
| 2018/04/18 | 6,420 | 6,460 | 6,300 | 6,420 | 10,200 |
| 2018/04/17 | 6,700 | 6,760 | 6,150 | 6,350 | 22,200 |
| 2018/04/16 | 6,560 | 7,200 | 6,410 | 6,650 | 40,100 |
| 2018/04/13 | 6,700 | 6,700 | 6,530 | 6,590 | 3,000 |
| 2018/04/12 | 6,600 | 6,700 | 6,470 | 6,600 | 15,900 |
| 2018/04/11 | 6,690 | 6,750 | 6,610 | 6,610 | 3,300 |
| 2018/04/10 | 6,770 | 6,770 | 6,690 | 6,690 | 5,000 |
| 2018/04/09 | 6,650 | 6,770 | 6,460 | 6,760 | 10,100 |
| 2018/04/06 | 6,830 | 6,830 | 6,650 | 6,650 | 6,800 |
| 2018/04/05 | 6,950 | 7,070 | 6,730 | 6,730 | 11,900 |
| 2018/04/04 | 6,800 | 6,920 | 6,700 | 6,920 | 16,700 |
| 2018/04/03 | 6,740 | 6,920 | 6,720 | 6,780 | 9,500 |
| 2018/04/02 | 6,600 | 6,980 | 6,600 | 6,980 | 11,700 |
| 2018/03/30 | 6,310 | 6,840 | 6,290 | 6,590 | 15,800 |
| 2018/03/29 | 6,320 | 6,320 | 6,230 | 6,230 | 5,800 |
| 2018/03/28 | 6,280 | 6,360 | 6,220 | 6,260 | 5,600 |
| 2018/03/27 | 6,380 | 6,440 | 6,290 | 6,320 | 8,800 |
| 2018/03/26 | 6,140 | 6,300 | 5,840 | 6,300 | 25,100 |
| 2018/03/23 | 6,410 | 6,500 | 6,230 | 6,230 | 20,000 |
| 2018/03/22 | 6,560 | 6,690 | 6,560 | 6,670 | 4,200 |
| 2018/03/20 | 6,540 | 6,660 | 6,540 | 6,590 | 6,300 |
| 2018/03/19 | 6,780 | 6,830 | 6,560 | 6,690 | 11,700 |
| 2018/03/16 | 6,700 | 7,200 | 6,590 | 6,900 | 46,500 |
| 2018/03/15 | 6,690 | 6,750 | 6,630 | 6,700 | 15,400 |
| 2018/03/14 | 6,670 | 6,750 | 6,670 | 6,680 | 6,800 |
| 2018/03/13 | 6,660 | 6,780 | 6,650 | 6,710 | 7,500 |
| 2018/03/12 | 6,660 | 6,760 | 6,580 | 6,660 | 8,100 |
| 2018/03/09 | 6,680 | 6,690 | 6,550 | 6,620 | 6,800 |
| 2018/03/08 | 6,470 | 6,600 | 6,470 | 6,540 | 6,000 |
| 2018/03/07 | 6,690 | 6,700 | 6,460 | 6,470 | 15,000 |
| 2018/03/06 | 6,630 | 6,750 | 6,590 | 6,620 | 8,500 |
| 2018/03/05 | 6,830 | 6,830 | 6,520 | 6,560 | 13,100 |
| 2018/03/02 | 6,700 | 6,860 | 6,700 | 6,830 | 11,500 |
| 2018/03/01 | 6,840 | 6,920 | 6,780 | 6,880 | 13,000 |
| 2018/02/28 | 6,900 | 6,930 | 6,810 | 6,910 | 9,000 |
| 2018/02/27 | 7,020 | 7,040 | 6,920 | 6,970 | 14,300 |
| 2018/02/26 | 7,000 | 7,060 | 6,960 | 6,980 | 9,700 |
| 2018/02/23 | 7,060 | 7,080 | 6,910 | 6,970 | 10,900 |
| 2018/02/22 | 7,100 | 7,150 | 6,880 | 7,080 | 26,700 |
| 2018/02/21 | 6,810 | 7,160 | 6,810 | 7,100 | 42,300 |
| 2018/02/20 | 6,750 | 6,940 | 6,670 | 6,910 | 20,800 |
| 2018/02/19 | 6,600 | 6,740 | 6,550 | 6,710 | 20,700 |
| 2018/02/16 | 6,790 | 6,790 | 6,420 | 6,490 | 39,100 |
| 2018/02/15 | 6,810 | 6,950 | 6,500 | 6,600 | 43,400 |
| 2018/02/14 | 7,080 | 7,330 | 6,980 | 7,150 | 22,000 |
| 2018/02/13 | 7,370 | 7,390 | 7,050 | 7,080 | 23,500 |
| 2018/02/09 | 6,630 | 7,010 | 6,440 | 6,980 | 43,400 |
| 2018/02/08 | 6,980 | 7,300 | 6,730 | 7,050 | 52,200 |
| 2018/02/07 | 7,400 | 7,550 | 6,910 | 6,980 | 34,900 |
| 2018/02/06 | 7,050 | 7,380 | 6,490 | 6,960 | 83,100 |
| 2018/02/05 | 8,000 | 8,100 | 7,820 | 7,990 | 37,900 |
| 2018/02/02 | 8,290 | 8,400 | 8,200 | 8,330 | 22,100 |
| 2018/02/01 | 8,350 | 8,360 | 8,200 | 8,250 | 16,100 |
| 2018/01/31 | 8,330 | 8,430 | 8,300 | 8,320 | 14,900 |
| 2018/01/30 | 8,610 | 8,640 | 8,350 | 8,390 | 31,200 |
| 2018/01/29 | 8,430 | 8,600 | 8,360 | 8,550 | 47,700 |
| 2018/01/26 | 8,300 | 8,420 | 8,250 | 8,280 | 16,500 |
| 2018/01/25 | 8,230 | 8,430 | 8,180 | 8,240 | 27,600 |
| 2018/01/24 | 8,380 | 8,490 | 8,220 | 8,300 | 47,000 |
| 2018/01/23 | 8,500 | 8,600 | 8,350 | 8,470 | 39,300 |
| 2018/01/22 | 8,220 | 8,450 | 8,120 | 8,430 | 34,100 |
| 2018/01/19 | 8,450 | 8,550 | 8,180 | 8,210 | 48,400 |
| 2018/01/18 | 8,590 | 8,820 | 8,300 | 8,370 | 96,200 |
| 2018/01/17 | 8,400 | 8,720 | 8,230 | 8,450 | 79,200 |
| 2018/01/16 | 8,460 | 8,530 | 8,140 | 8,340 | 91,800 |
| 2018/01/15 | 7,900 | 8,860 | 7,770 | 8,590 | 200,000 |
| 2018/01/12 | 7,850 | 7,950 | 7,710 | 7,850 | 30,900 |
| 2018/01/11 | 7,910 | 7,930 | 7,770 | 7,810 | 26,500 |
| 2018/01/10 | 7,990 | 8,060 | 7,900 | 7,910 | 27,100 |
| 2018/01/09 | 8,140 | 8,170 | 7,920 | 7,970 | 35,200 |
| 2018/01/05 | 7,780 | 8,070 | 7,780 | 7,940 | 52,500 |
| 2018/01/04 | 7,450 | 7,700 | 7,400 | 7,650 | 35,300 |