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
2021/12/30 1,900 1,932 1,872 1,899 578,200
2021/12/29 1,891 1,949 1,887 1,935 714,400
2021/12/28 1,899 1,916 1,840 1,886 1,037,800
2021/12/27 1,872 1,902 1,832 1,880 1,001,700
2021/12/24 1,915 1,942 1,889 1,908 907,400
2021/12/23 1,849 1,955 1,833 1,924 1,439,800
2021/12/22 1,770 1,875 1,770 1,865 1,357,100
2021/12/21 1,741 1,789 1,675 1,768 1,567,800
2021/12/20 1,827 1,838 1,736 1,736 1,272,200
2021/12/17 1,915 1,928 1,791 1,808 1,965,300
2021/12/16 2,050 2,074 1,948 1,951 1,175,900
2021/12/15 1,973 2,053 1,973 1,995 1,222,700
2021/12/14 2,043 2,065 1,993 2,014 723,300
2021/12/13 2,073 2,099 2,031 2,078 934,600
2021/12/10 2,148 2,148 2,063 2,075 1,192,100
2021/12/09 2,065 2,200 2,050 2,173 2,096,800
2021/12/08 2,032 2,120 2,031 2,058 1,145,800
2021/12/07 1,948 1,983 1,912 1,979 776,000
2021/12/06 1,966 1,974 1,891 1,908 896,100
2021/12/03 1,987 2,039 1,941 2,010 1,049,600
2021/12/02 2,033 2,084 1,970 1,991 1,050,800
2021/12/01 2,158 2,168 2,011 2,076 1,214,000
2021/11/30 2,279 2,312 2,102 2,110 1,354,700
2021/11/29 2,203 2,354 2,190 2,236 1,141,600
2021/11/26 2,322 2,366 2,212 2,282 1,464,700
2021/11/25 2,451 2,490 2,317 2,346 1,874,700
2021/11/24 2,538 2,543 2,412 2,464 2,121,200
2021/11/22 2,382 2,557 2,331 2,539 3,080,800
2021/11/19 2,421 2,437 2,340 2,370 1,687,200
2021/11/18 2,436 2,465 2,334 2,427 2,571,500
2021/11/17 2,377 2,520 2,325 2,403 5,982,100
2021/11/16 2,079 2,319 2,050 2,236 4,849,900
2021/11/15 2,005 2,019 1,921 1,949 1,038,400
2021/11/12 1,874 1,945 1,871 1,940 513,200
2021/11/11 1,846 1,881 1,824 1,864 568,400
2021/11/10 1,916 1,956 1,865 1,886 901,100
2021/11/09 2,046 2,055 1,923 1,937 1,002,200
2021/11/08 2,094 2,094 2,001 2,026 588,900
2021/11/05 2,055 2,105 2,052 2,097 439,900
2021/11/04 2,088 2,102 2,037 2,057 436,500
2021/11/02 2,077 2,104 2,060 2,085 259,400
2021/11/01 2,070 2,108 2,037 2,100 456,900
2021/10/29 2,079 2,094 2,016 2,041 476,600
2021/10/28 2,043 2,094 2,035 2,079 376,300
2021/10/27 2,085 2,097 2,025 2,050 430,700
2021/10/26 2,113 2,124 2,081 2,084 390,900
2021/10/25 2,150 2,150 2,051 2,078 699,200
2021/10/22 2,212 2,246 2,151 2,163 575,100
2021/10/21 2,243 2,277 2,210 2,228 456,000
2021/10/20 2,246 2,305 2,234 2,269 672,000
2021/10/19 2,184 2,218 2,166 2,208 396,100
2021/10/18 2,222 2,233 2,142 2,162 432,700
2021/10/15 2,190 2,207 2,155 2,202 375,000
2021/10/14 2,182 2,229 2,162 2,169 458,800
2021/10/13 2,184 2,212 2,150 2,166 425,000
2021/10/12 2,189 2,224 2,173 2,212 687,100
2021/10/11 2,079 2,177 2,042 2,171 650,000
2021/10/08 2,078 2,104 2,066 2,074 436,200
2021/10/07 2,004 2,123 2,004 2,053 724,400
2021/10/06 2,099 2,109 2,003 2,019 973,500
2021/10/05 2,101 2,155 1,994 2,071 1,573,700
2021/10/04 2,350 2,388 2,165 2,176 1,072,100
2021/10/01 2,286 2,315 2,226 2,312 1,007,400
2021/09/30 2,239 2,367 2,205 2,336 1,475,400
2021/09/29 2,144 2,189 2,122 2,189 612,000
2021/09/28 2,240 2,240 2,176 2,190 490,400
2021/09/27 2,295 2,308 2,227 2,243 393,800
2021/09/24 2,305 2,310 2,264 2,290 419,900
2021/09/22 2,252 2,290 2,211 2,222 522,500
2021/09/21 2,215 2,275 2,204 2,250 594,000
2021/09/17 2,270 2,340 2,223 2,329 710,500
2021/09/16 2,365 2,365 2,234 2,273 762,200
2021/09/15 2,388 2,396 2,330 2,373 496,000
2021/09/14 2,477 2,477 2,404 2,420 568,600
2021/09/13 2,487 2,492 2,421 2,464 478,800
2021/09/10 2,450 2,470 2,424 2,462 594,500
2021/09/09 2,424 2,464 2,376 2,428 610,400
2021/09/08 2,435 2,471 2,420 2,441 664,700
2021/09/07 2,457 2,505 2,402 2,453 1,085,300
2021/09/06 2,286 2,433 2,269 2,414 1,347,800
2021/09/03 2,407 2,407 2,231 2,257 2,155,300
2021/09/02 2,502 2,508 2,385 2,405 1,036,100
2021/09/01 2,515 2,548 2,406 2,495 1,106,700
2021/08/31 2,357 2,485 2,351 2,465 1,063,600
2021/08/30 2,380 2,389 2,335 2,343 599,200
2021/08/27 2,312 2,400 2,292 2,334 675,500
2021/08/26 2,267 2,360 2,260 2,329 753,900
2021/08/25 2,260 2,263 2,222 2,234 544,200
2021/08/24 2,230 2,289 2,221 2,263 537,200
2021/08/23 2,173 2,244 2,150 2,225 717,700
2021/08/20 2,276 2,308 2,141 2,173 1,540,100
2021/08/19 2,221 2,314 2,221 2,281 1,615,900
2021/08/18 2,070 2,253 2,070 2,202 1,193,600
2021/08/17 2,067 2,117 2,037 2,091 971,400
2021/08/16 2,212 2,217 2,021 2,067 1,897,300
2021/08/13 2,287 2,295 2,229 2,262 820,300
2021/08/12 2,380 2,380 2,305 2,324 585,200
2021/08/11 2,469 2,469 2,326 2,357 1,257,100
2021/08/10 2,527 2,559 2,455 2,483 579,500
2021/08/06 2,453 2,514 2,443 2,477 349,900
2021/08/05 2,411 2,499 2,411 2,463 376,400
2021/08/04 2,466 2,468 2,388 2,422 628,700
2021/08/03 2,522 2,618 2,483 2,490 519,200
2021/08/02 2,533 2,559 2,478 2,537 672,000
2021/07/30 2,651 2,654 2,520 2,531 814,500
2021/07/29 2,628 2,680 2,608 2,680 398,000
2021/07/28 2,672 2,698 2,594 2,611 561,600
2021/07/27 2,720 2,795 2,675 2,684 452,700
2021/07/26 2,734 2,767 2,689 2,697 449,400
2021/07/21 2,712 2,730 2,615 2,634 450,500
2021/07/20 2,630 2,734 2,622 2,681 497,600
2021/07/19 2,644 2,672 2,630 2,663 289,700
2021/07/16 2,648 2,689 2,620 2,665 305,500
2021/07/15 2,768 2,774 2,662 2,673 539,500
2021/07/14 2,755 2,821 2,739 2,782 273,300
2021/07/13 2,761 2,803 2,741 2,764 365,500
2021/07/12 2,708 2,776 2,687 2,754 586,400
2021/07/09 2,661 2,694 2,589 2,648 803,500
2021/07/08 2,778 2,787 2,711 2,711 638,800
2021/07/07 2,780 2,834 2,762 2,781 430,700
2021/07/06 2,843 2,853 2,783 2,796 439,600
2021/07/05 2,898 2,922 2,815 2,833 476,400
2021/07/02 2,918 2,936 2,888 2,890 275,200
2021/07/01 2,960 2,960 2,885 2,899 513,600
2021/06/30 3,010 3,015 2,935 2,985 776,500
2021/06/29 3,020 3,045 2,940 3,005 629,300
2021/06/28 2,881 3,015 2,876 2,980 804,300
2021/06/25 2,826 2,877 2,815 2,867 489,100
2021/06/24 2,845 2,877 2,803 2,816 485,500
2021/06/23 2,918 2,970 2,825 2,859 731,700
2021/06/22 2,924 2,939 2,873 2,895 446,300
2021/06/21 2,935 3,005 2,865 2,881 785,000
2021/06/18 3,100 3,130 3,010 3,030 570,500
2021/06/17 3,015 3,085 2,976 3,055 682,200
2021/06/16 2,981 3,060 2,952 2,994 702,400
2021/06/15 2,986 3,010 2,921 2,996 798,400
2021/06/14 2,896 2,959 2,836 2,950 850,400
2021/06/11 2,878 3,015 2,852 2,867 1,204,900
2021/06/10 2,812 2,863 2,793 2,848 354,300
2021/06/09 2,815 2,832 2,775 2,820 336,100
2021/06/08 2,849 2,860 2,785 2,817 506,300
2021/06/07 2,788 2,855 2,756 2,820 699,800
2021/06/04 2,778 2,820 2,732 2,738 628,700
2021/06/03 2,745 2,823 2,745 2,779 1,124,900
2021/06/02 2,920 2,928 2,736 2,744 1,691,600
2021/06/01 2,973 2,980 2,905 2,927 436,300
2021/05/31 2,985 2,985 2,922 2,966 657,600
2021/05/28 3,075 3,105 2,986 2,987 816,200
2021/05/27 3,090 3,100 3,015 3,045 612,100
2021/05/26 3,040 3,135 2,999 3,080 565,600
2021/05/25 3,035 3,070 2,997 3,030 348,900
2021/05/24 3,040 3,050 2,980 2,981 450,500
2021/05/21 3,080 3,110 3,045 3,050 451,600
2021/05/20 3,035 3,060 2,971 2,996 495,000
2021/05/19 2,949 3,065 2,945 3,035 436,500
2021/05/18 2,988 3,050 2,962 3,010 528,500
2021/05/17 3,100 3,150 2,971 2,982 1,170,400
2021/05/14 3,145 3,235 2,986 3,115 1,789,800
2021/05/13 2,950 2,998 2,893 2,908 1,515,200
2021/05/12 3,235 3,245 2,999 3,060 1,150,900
2021/05/11 3,230 3,270 3,155 3,165 671,800
2021/05/10 3,320 3,370 3,285 3,315 387,200
2021/05/07 3,300 3,360 3,270 3,320 452,500
2021/05/06 3,390 3,420 3,305 3,350 560,600
2021/04/30 3,435 3,450 3,360 3,370 621,900
2021/04/28 3,645 3,670 3,455 3,495 1,840,900
2021/04/27 3,640 3,780 3,620 3,645 927,700
2021/04/26 3,695 3,700 3,555 3,575 663,900
2021/04/23 3,765 3,830 3,635 3,650 726,500
2021/04/22 3,760 3,860 3,725 3,795 828,300
2021/04/21 3,760 3,825 3,675 3,690 950,900
2021/04/20 3,735 3,865 3,670 3,830 1,088,800
2021/04/19 3,750 3,850 3,710 3,830 794,700
2021/04/16 3,625 3,760 3,610 3,735 799,600
2021/04/15 3,570 3,670 3,565 3,595 478,500
2021/04/14 3,595 3,655 3,565 3,630 512,200
2021/04/13 3,665 3,690 3,550 3,555 829,400
2021/04/12 3,715 3,765 3,675 3,715 520,200
2021/04/09 3,690 3,725 3,575 3,710 940,800
2021/04/08 3,820 3,880 3,620 3,645 1,759,400
2021/04/07 3,660 3,890 3,640 3,830 2,278,900
2021/04/06 3,650 3,670 3,540 3,625 697,500
2021/04/05 3,640 3,720 3,630 3,630 820,400
2021/04/02 3,680 3,685 3,530 3,620 793,400
2021/04/01 3,615 3,640 3,535 3,615 903,600
2021/03/31 3,480 3,580 3,430 3,555 1,041,200
2021/03/30 3,345 3,490 3,315 3,475 1,106,600
2021/03/29 3,305 3,415 3,280 3,380 1,163,100
2021/03/26 3,215 3,310 3,185 3,280 846,400
2021/03/25 3,105 3,215 3,085 3,185 927,100
2021/03/24 3,285 3,295 3,120 3,140 1,585,800
2021/03/23 3,375 3,495 3,345 3,345 1,054,500
2021/03/22 3,590 3,600 3,305 3,310 1,693,100
2021/03/19 3,365 3,555 3,355 3,555 914,600
2021/03/18 3,390 3,450 3,365 3,435 911,300
2021/03/17 3,210 3,360 3,205 3,320 767,700
2021/03/16 3,085 3,245 3,035 3,200 976,300
2021/03/15 3,125 3,170 2,992 3,025 1,413,400
2021/03/12 3,255 3,400 3,195 3,300 1,588,200
2021/03/11 2,964 3,125 2,937 3,115 577,500
2021/03/10 3,065 3,095 2,982 3,000 423,700
2021/03/09 2,911 3,015 2,824 3,005 953,300
2021/03/08 3,055 3,060 2,932 2,954 765,200
2021/03/05 2,951 3,015 2,867 3,015 1,159,700
2021/03/04 2,990 3,045 2,932 3,005 989,800
2021/03/03 3,100 3,175 3,070 3,080 482,000
2021/03/02 3,200 3,270 3,080 3,105 654,300
2021/03/01 3,150 3,190 3,065 3,150 489,100
2021/02/26 3,040 3,160 3,000 3,140 1,370,300
2021/02/25 3,250 3,280 3,180 3,195 843,700
2021/02/24 3,395 3,420 3,225 3,225 1,190,500
2021/02/22 3,480 3,515 3,390 3,465 613,600
2021/02/19 3,555 3,600 3,430 3,475 886,900
2021/02/18 3,500 3,595 3,420 3,595 1,270,600
2021/02/17 3,750 3,835 3,440 3,490 2,921,100
2021/02/16 3,910 4,150 3,665 3,685 4,785,600
2021/02/15 3,855 3,875 3,720 3,770 1,074,000
2021/02/12 3,895 3,920 3,805 3,810 785,800
2021/02/10 3,765 3,890 3,750 3,845 919,800
2021/02/09 3,630 3,765 3,535 3,745 721,600
2021/02/08 3,565 3,640 3,520 3,635 468,700
2021/02/05 3,685 3,685 3,530 3,545 541,200
2021/02/04 3,680 3,695 3,590 3,620 627,800
2021/02/03 3,850 3,935 3,655 3,715 1,451,900
2021/02/02 3,620 3,830 3,615 3,785 1,065,500
2021/02/01 3,615 3,615 3,360 3,550 1,133,300
2021/01/29 3,750 3,945 3,630 3,655 1,975,900
2021/01/28 3,725 3,860 3,660 3,710 1,895,100
2021/01/27 3,650 3,765 3,595 3,725 837,100
2021/01/26 3,790 3,795 3,575 3,585 1,253,400
2021/01/25 3,555 3,800 3,530 3,770 2,008,200
2021/01/22 3,630 3,660 3,460 3,475 1,005,400
2021/01/21 3,540 3,660 3,510 3,645 1,233,000
2021/01/20 3,435 3,520 3,405 3,480 696,600
2021/01/19 3,465 3,480 3,335 3,405 703,700
2021/01/18 3,310 3,435 3,245 3,420 497,100
2021/01/15 3,405 3,450 3,310 3,380 585,700
2021/01/14 3,290 3,460 3,280 3,385 900,600
2021/01/13 3,190 3,370 3,190 3,310 800,600
2021/01/12 3,365 3,370 3,180 3,260 986,800
2021/01/08 3,425 3,490 3,395 3,450 516,800
2021/01/07 3,520 3,550 3,370 3,430 968,800
2021/01/06 3,610 3,660 3,505 3,505 739,100
2021/01/05 3,695 3,695 3,555 3,610 768,500
2021/01/04 3,560 3,755 3,515 3,745 874,100

このページの先頭へ