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
2022/12/30 2,228 2,268 2,176 2,176 533,200
2022/12/29 2,191 2,260 2,170 2,241 598,300
2022/12/28 2,263 2,272 2,186 2,223 759,400
2022/12/27 2,219 2,309 2,214 2,305 825,500
2022/12/26 2,293 2,312 2,139 2,171 1,028,100
2022/12/23 2,334 2,371 2,316 2,340 347,600
2022/12/22 2,354 2,363 2,307 2,360 380,600
2022/12/21 2,320 2,372 2,252 2,343 911,400
2022/12/20 2,367 2,394 2,324 2,347 788,200
2022/12/19 2,434 2,455 2,370 2,370 702,400
2022/12/16 2,499 2,557 2,459 2,472 903,900
2022/12/15 2,446 2,532 2,381 2,527 948,000
2022/12/14 2,507 2,515 2,431 2,472 557,800
2022/12/13 2,459 2,528 2,448 2,482 974,500
2022/12/12 2,412 2,527 2,391 2,485 1,145,800
2022/12/09 2,420 2,440 2,356 2,386 551,500
2022/12/08 2,324 2,418 2,317 2,381 1,225,900
2022/12/07 2,300 2,347 2,286 2,347 770,400
2022/12/06 2,210 2,299 2,195 2,294 558,500
2022/12/05 2,279 2,299 2,218 2,240 692,100
2022/12/02 2,253 2,302 2,229 2,290 643,000
2022/12/01 2,320 2,347 2,205 2,243 1,010,300
2022/11/30 2,150 2,195 2,118 2,181 655,800
2022/11/29 2,180 2,247 2,153 2,197 793,300
2022/11/28 2,246 2,269 2,178 2,191 1,174,300
2022/11/25 2,165 2,324 2,140 2,283 2,575,900
2022/11/24 1,986 2,150 1,973 2,125 1,242,300
2022/11/22 1,980 1,996 1,934 1,950 540,000
2022/11/21 2,009 2,012 1,962 2,000 443,000
2022/11/18 2,146 2,167 2,001 2,010 1,028,900
2022/11/17 2,190 2,237 2,141 2,162 1,032,800
2022/11/16 2,019 2,155 2,007 2,155 1,291,600
2022/11/15 1,918 2,002 1,883 1,988 586,700
2022/11/14 1,956 2,064 1,918 1,949 1,340,400
2022/11/11 1,938 1,994 1,916 1,990 998,500
2022/11/10 1,848 1,869 1,845 1,858 268,900
2022/11/09 1,910 1,917 1,869 1,876 264,400
2022/11/08 1,850 1,900 1,848 1,892 501,800
2022/11/07 1,841 1,869 1,833 1,851 408,700
2022/11/04 1,856 1,887 1,845 1,868 458,100
2022/11/02 1,903 1,905 1,856 1,888 891,400
2022/11/01 1,999 1,999 1,926 1,932 453,700
2022/10/31 2,010 2,018 1,978 1,992 427,900
2022/10/28 1,959 1,996 1,943 1,994 719,600
2022/10/27 2,010 2,039 1,984 1,986 491,100
2022/10/26 2,028 2,079 2,013 2,028 870,800
2022/10/25 1,995 2,006 1,974 1,989 426,000
2022/10/24 1,970 2,002 1,951 1,975 494,200
2022/10/21 1,921 2,003 1,918 1,958 684,400
2022/10/20 1,934 1,947 1,904 1,910 474,300
2022/10/19 1,997 2,009 1,948 1,950 593,500
2022/10/18 1,900 1,975 1,895 1,974 759,800
2022/10/17 1,845 1,867 1,813 1,849 620,200
2022/10/14 1,902 1,922 1,880 1,890 428,400
2022/10/13 1,865 1,881 1,827 1,862 558,300
2022/10/12 1,898 1,921 1,877 1,895 381,700
2022/10/11 1,950 1,969 1,912 1,912 545,100
2022/10/07 2,014 2,059 1,986 1,991 534,700
2022/10/06 2,010 2,030 1,972 2,021 468,700
2022/10/05 1,991 2,024 1,960 2,005 572,900
2022/10/04 1,960 1,995 1,922 1,968 632,500
2022/10/03 1,950 1,962 1,890 1,940 616,400
2022/09/30 2,010 2,012 1,915 1,959 1,191,500
2022/09/29 1,960 2,072 1,925 2,069 1,408,900
2022/09/28 1,922 1,936 1,861 1,891 511,600
2022/09/27 1,930 1,952 1,905 1,922 477,100
2022/09/26 1,917 1,964 1,901 1,923 714,700
2022/09/22 1,816 1,949 1,792 1,949 1,034,600
2022/09/21 1,841 1,841 1,784 1,818 502,100
2022/09/20 1,857 1,897 1,829 1,859 542,900
2022/09/16 1,858 1,920 1,858 1,885 782,500
2022/09/15 1,791 1,907 1,791 1,873 963,200
2022/09/14 1,757 1,798 1,753 1,785 360,900
2022/09/13 1,876 1,883 1,816 1,823 490,700
2022/09/12 1,860 1,874 1,812 1,862 456,000
2022/09/09 1,795 1,854 1,795 1,834 473,000
2022/09/08 1,827 1,837 1,800 1,813 399,200
2022/09/07 1,800 1,811 1,780 1,804 421,500
2022/09/06 1,820 1,851 1,799 1,799 490,700
2022/09/05 1,753 1,813 1,744 1,805 571,200
2022/09/02 1,814 1,820 1,734 1,752 669,800
2022/09/01 1,870 1,871 1,794 1,795 696,200
2022/08/31 1,910 1,920 1,845 1,887 1,049,400
2022/08/30 1,922 1,948 1,864 1,942 1,443,600
2022/08/29 1,791 1,921 1,788 1,915 1,938,800
2022/08/26 1,865 1,868 1,805 1,814 657,700
2022/08/25 1,820 1,855 1,810 1,820 441,500
2022/08/24 1,846 1,897 1,802 1,810 1,075,800
2022/08/23 1,820 1,847 1,748 1,839 1,475,800
2022/08/22 1,938 1,951 1,852 1,860 1,270,300
2022/08/19 2,010 2,028 1,966 1,972 679,000
2022/08/18 2,053 2,064 1,976 1,990 938,800
2022/08/17 2,043 2,107 1,994 2,069 989,100
2022/08/16 1,980 2,174 1,955 2,061 2,041,400
2022/08/15 2,192 2,194 2,053 2,077 1,567,900
2022/08/12 2,152 2,185 2,133 2,171 567,600
2022/08/10 2,148 2,148 2,091 2,111 488,100
2022/08/09 2,155 2,207 2,148 2,197 359,000
2022/08/08 2,141 2,174 2,116 2,157 359,500
2022/08/05 2,195 2,229 2,170 2,170 535,500
2022/08/04 2,167 2,203 2,140 2,189 662,400
2022/08/03 2,032 2,138 2,022 2,138 699,400
2022/08/02 2,050 2,059 1,996 2,044 556,800
2022/08/01 1,968 2,060 1,922 2,056 622,900
2022/07/29 1,960 1,999 1,937 1,996 588,300
2022/07/28 1,999 2,020 1,938 1,959 437,600
2022/07/27 2,015 2,041 1,958 1,962 408,800
2022/07/26 2,008 2,042 2,003 2,033 295,500
2022/07/25 2,105 2,134 2,048 2,049 374,200
2022/07/22 2,141 2,171 2,108 2,134 438,600
2022/07/21 2,031 2,149 2,028 2,140 626,500
2022/07/20 2,088 2,089 2,017 2,022 370,800
2022/07/19 2,014 2,019 1,963 2,011 510,300
2022/07/15 2,062 2,092 2,022 2,024 420,300
2022/07/14 2,100 2,100 2,053 2,083 332,200
2022/07/13 2,142 2,149 2,066 2,093 538,100
2022/07/12 2,159 2,180 2,121 2,150 514,300
2022/07/11 2,201 2,253 2,155 2,164 627,500
2022/07/08 2,187 2,195 2,125 2,155 615,500
2022/07/07 2,170 2,212 2,121 2,166 670,900
2022/07/06 2,135 2,212 2,132 2,166 919,500
2022/07/05 2,070 2,158 2,055 2,111 871,500
2022/07/04 2,104 2,123 1,995 2,042 787,700
2022/07/01 2,135 2,166 2,022 2,063 1,192,000
2022/06/30 2,242 2,267 2,129 2,145 1,359,300
2022/06/29 2,183 2,260 2,140 2,249 2,428,200
2022/06/28 1,997 2,168 1,987 2,166 2,630,600
2022/06/27 1,946 1,988 1,913 1,958 1,034,800
2022/06/24 1,863 1,947 1,863 1,917 813,100
2022/06/23 1,766 1,834 1,747 1,801 551,100
2022/06/22 1,774 1,783 1,690 1,732 438,600
2022/06/21 1,740 1,769 1,706 1,760 607,900
2022/06/20 1,825 1,835 1,735 1,749 401,200
2022/06/17 1,798 1,849 1,764 1,792 1,098,600
2022/06/16 1,892 1,900 1,839 1,841 499,300
2022/06/15 1,795 1,864 1,790 1,842 679,700
2022/06/14 1,821 1,872 1,795 1,832 690,600
2022/06/13 1,855 1,881 1,831 1,861 456,800
2022/06/10 1,921 1,952 1,900 1,906 666,300
2022/06/09 1,890 1,974 1,864 1,961 983,300
2022/06/08 1,863 1,914 1,850 1,896 866,500
2022/06/07 1,770 1,829 1,732 1,800 611,200
2022/06/06 1,744 1,808 1,738 1,797 490,600
2022/06/03 1,726 1,792 1,721 1,768 956,100
2022/06/02 1,715 1,715 1,660 1,667 437,500
2022/06/01 1,731 1,750 1,704 1,728 488,400
2022/05/31 1,730 1,780 1,721 1,764 615,900
2022/05/30 1,674 1,756 1,657 1,750 1,034,400
2022/05/27 1,699 1,700 1,622 1,630 465,500
2022/05/26 1,649 1,700 1,641 1,661 392,300
2022/05/25 1,704 1,713 1,651 1,652 513,600
2022/05/24 1,744 1,772 1,723 1,730 489,100
2022/05/23 1,738 1,780 1,690 1,773 704,700
2022/05/20 1,638 1,672 1,603 1,661 563,800
2022/05/19 1,545 1,644 1,541 1,611 742,200
2022/05/18 1,625 1,640 1,598 1,625 662,500
2022/05/17 1,669 1,680 1,586 1,602 948,800
2022/05/16 1,708 1,853 1,682 1,722 1,197,800
2022/05/13 1,731 1,796 1,722 1,773 705,300
2022/05/12 1,717 1,733 1,656 1,656 550,400
2022/05/11 1,743 1,790 1,724 1,771 498,400
2022/05/10 1,725 1,749 1,675 1,724 682,400
2022/05/09 1,710 1,788 1,698 1,769 678,800
2022/05/06 1,771 1,771 1,685 1,730 803,200
2022/05/02 1,782 1,826 1,774 1,821 495,300
2022/04/28 1,823 1,842 1,787 1,825 506,500
2022/04/27 1,791 1,860 1,765 1,851 1,075,100
2022/04/26 1,760 1,846 1,753 1,839 692,600
2022/04/25 1,685 1,763 1,683 1,743 615,500
2022/04/22 1,739 1,746 1,704 1,733 678,000
2022/04/21 1,799 1,830 1,777 1,789 675,700
2022/04/20 1,906 1,918 1,850 1,853 490,900
2022/04/19 1,920 1,935 1,854 1,876 690,600
2022/04/18 1,900 1,920 1,875 1,919 405,800
2022/04/15 1,942 1,950 1,895 1,925 608,900
2022/04/14 2,012 2,023 1,967 1,997 596,700
2022/04/13 1,875 1,999 1,847 1,984 844,500
2022/04/12 1,873 1,940 1,860 1,873 648,500
2022/04/11 1,988 1,998 1,907 1,913 787,200
2022/04/08 1,918 1,999 1,903 1,992 897,800
2022/04/07 1,925 1,962 1,866 1,878 814,000
2022/04/06 1,968 1,994 1,941 1,968 728,000
2022/04/05 2,086 2,092 1,995 2,009 1,108,000
2022/04/04 1,973 2,054 1,965 2,037 902,100
2022/04/01 1,956 2,009 1,926 1,975 749,500
2022/03/31 1,952 2,004 1,907 1,987 1,058,600
2022/03/30 1,929 2,016 1,925 1,966 1,517,400
2022/03/29 1,825 1,906 1,811 1,906 978,900
2022/03/28 1,795 1,819 1,758 1,804 506,700
2022/03/25 1,885 1,889 1,802 1,808 744,400
2022/03/24 1,830 1,881 1,805 1,871 768,700
2022/03/23 1,889 1,911 1,835 1,840 834,700
2022/03/22 1,855 1,855 1,792 1,849 859,200
2022/03/18 1,900 1,928 1,853 1,865 903,600
2022/03/17 1,850 1,909 1,838 1,897 1,363,500
2022/03/16 1,806 1,845 1,725 1,794 1,300,300
2022/03/15 1,622 1,770 1,580 1,760 1,244,100
2022/03/14 1,642 1,669 1,603 1,635 535,300
2022/03/11 1,690 1,711 1,606 1,641 817,800
2022/03/10 1,773 1,773 1,702 1,738 668,900
2022/03/09 1,721 1,737 1,645 1,673 797,300
2022/03/08 1,726 1,784 1,644 1,655 1,528,600
2022/03/07 1,766 1,849 1,726 1,766 2,674,500
2022/03/04 1,732 1,762 1,692 1,734 814,500
2022/03/03 1,812 1,851 1,735 1,772 886,100
2022/03/02 1,799 1,875 1,750 1,786 1,385,400
2022/03/01 1,760 1,863 1,752 1,843 1,618,800
2022/02/28 1,657 1,760 1,647 1,760 1,370,000
2022/02/25 1,631 1,685 1,606 1,680 1,149,300
2022/02/24 1,604 1,630 1,530 1,554 1,097,200
2022/02/22 1,580 1,703 1,567 1,644 1,194,300
2022/02/21 1,636 1,650 1,596 1,611 918,500
2022/02/18 1,546 1,700 1,546 1,688 1,505,500
2022/02/17 1,597 1,687 1,562 1,591 1,439,900
2022/02/16 1,641 1,661 1,594 1,635 1,124,700
2022/02/15 1,514 1,614 1,510 1,587 1,182,100
2022/02/14 1,372 1,520 1,365 1,503 953,000
2022/02/10 1,541 1,565 1,508 1,532 774,800
2022/02/09 1,469 1,500 1,433 1,491 587,600
2022/02/08 1,434 1,476 1,417 1,439 518,000
2022/02/07 1,510 1,514 1,404 1,422 606,300
2022/02/04 1,438 1,480 1,418 1,476 650,600
2022/02/03 1,500 1,535 1,450 1,455 1,041,100
2022/02/02 1,493 1,578 1,481 1,578 788,400
2022/02/01 1,487 1,539 1,443 1,463 917,500
2022/01/31 1,365 1,438 1,358 1,427 765,600
2022/01/28 1,389 1,393 1,303 1,349 991,800
2022/01/27 1,453 1,465 1,318 1,332 1,314,700
2022/01/26 1,408 1,488 1,402 1,458 630,900
2022/01/25 1,548 1,560 1,409 1,424 1,222,500
2022/01/24 1,480 1,521 1,452 1,521 668,600
2022/01/21 1,477 1,528 1,470 1,528 539,200
2022/01/20 1,456 1,527 1,435 1,517 621,200
2022/01/19 1,500 1,519 1,455 1,468 809,300
2022/01/18 1,564 1,593 1,516 1,540 565,100
2022/01/17 1,558 1,594 1,542 1,561 417,500
2022/01/14 1,550 1,560 1,516 1,558 711,700
2022/01/13 1,630 1,637 1,611 1,611 439,300
2022/01/12 1,644 1,674 1,629 1,665 656,500
2022/01/11 1,610 1,619 1,561 1,578 904,400
2022/01/07 1,672 1,693 1,585 1,628 1,001,200
2022/01/06 1,671 1,707 1,631 1,645 1,271,700
2022/01/05 1,859 1,876 1,705 1,718 1,787,800
2022/01/04 1,939 1,957 1,891 1,899 688,700

このページの先頭へ