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
2023/12/29 1,410 1,444 1,401 1,420 591,000
2023/12/28 1,400 1,420 1,359 1,420 645,000
2023/12/27 1,365 1,407 1,348 1,395 896,200
2023/12/26 1,361 1,393 1,359 1,363 676,900
2023/12/25 1,386 1,402 1,366 1,371 674,100
2023/12/22 1,373 1,389 1,357 1,374 672,700
2023/12/21 1,400 1,413 1,361 1,373 824,500
2023/12/20 1,460 1,469 1,432 1,432 829,700
2023/12/19 1,410 1,456 1,407 1,455 797,300
2023/12/18 1,412 1,414 1,353 1,412 744,700
2023/12/15 1,327 1,395 1,317 1,394 1,013,400
2023/12/14 1,328 1,370 1,314 1,321 655,100
2023/12/13 1,341 1,353 1,309 1,316 856,000
2023/12/12 1,348 1,358 1,305 1,320 1,225,100
2023/12/11 1,348 1,370 1,341 1,353 964,300
2023/12/08 1,372 1,395 1,346 1,354 1,262,500
2023/12/07 1,414 1,418 1,381 1,394 1,081,300
2023/12/06 1,463 1,469 1,413 1,425 762,900
2023/12/05 1,488 1,499 1,445 1,447 839,100
2023/12/04 1,524 1,540 1,496 1,506 522,900
2023/12/01 1,568 1,568 1,517 1,521 545,300
2023/11/30 1,622 1,629 1,547 1,560 756,300
2023/11/29 1,502 1,636 1,502 1,598 1,550,700
2023/11/28 1,489 1,507 1,467 1,493 505,300
2023/11/27 1,526 1,536 1,472 1,478 758,600
2023/11/24 1,570 1,579 1,525 1,531 573,000
2023/11/22 1,550 1,567 1,516 1,561 742,900
2023/11/21 1,584 1,586 1,531 1,557 772,000
2023/11/20 1,600 1,621 1,556 1,558 936,400
2023/11/17 1,610 1,625 1,551 1,605 799,200
2023/11/16 1,696 1,707 1,613 1,625 906,800
2023/11/15 1,684 1,714 1,617 1,701 1,415,300
2023/11/14 1,638 1,649 1,610 1,644 525,700
2023/11/13 1,660 1,670 1,609 1,614 369,300
2023/11/10 1,627 1,647 1,611 1,630 424,000
2023/11/09 1,622 1,684 1,619 1,667 660,400
2023/11/08 1,626 1,649 1,598 1,613 457,600
2023/11/07 1,599 1,619 1,579 1,599 468,300
2023/11/06 1,586 1,619 1,570 1,602 641,100
2023/11/02 1,530 1,570 1,530 1,548 464,000
2023/11/01 1,535 1,535 1,499 1,514 518,100
2023/10/31 1,496 1,543 1,477 1,522 579,900
2023/10/30 1,455 1,509 1,432 1,480 989,800
2023/10/27 1,454 1,459 1,401 1,456 598,800
2023/10/26 1,441 1,496 1,431 1,443 636,000
2023/10/25 1,492 1,505 1,450 1,478 524,000
2023/10/24 1,431 1,492 1,386 1,482 775,100
2023/10/23 1,502 1,502 1,422 1,429 781,500
2023/10/20 1,510 1,514 1,468 1,507 641,000
2023/10/19 1,506 1,542 1,503 1,526 349,300
2023/10/18 1,528 1,551 1,502 1,546 388,400
2023/10/17 1,551 1,557 1,524 1,543 446,400
2023/10/16 1,539 1,539 1,490 1,519 771,800
2023/10/13 1,619 1,620 1,529 1,543 1,137,100
2023/10/12 1,640 1,659 1,618 1,659 400,900
2023/10/11 1,688 1,688 1,638 1,642 304,000
2023/10/10 1,650 1,678 1,629 1,666 419,400
2023/10/06 1,658 1,671 1,619 1,641 525,500
2023/10/05 1,690 1,691 1,643 1,669 465,400
2023/10/04 1,682 1,706 1,641 1,650 913,500
2023/10/03 1,734 1,765 1,720 1,731 596,500
2023/10/02 1,782 1,848 1,738 1,738 866,700
2023/09/29 1,745 1,784 1,733 1,761 515,700
2023/09/28 1,759 1,775 1,701 1,723 620,100
2023/09/27 1,709 1,755 1,701 1,743 573,400
2023/09/26 1,812 1,814 1,725 1,732 944,800
2023/09/25 1,842 1,843 1,796 1,828 437,800
2023/09/22 1,758 1,856 1,751 1,835 623,100
2023/09/21 1,850 1,850 1,776 1,786 866,500
2023/09/20 1,886 1,907 1,861 1,861 454,300
2023/09/19 1,941 1,949 1,894 1,898 572,700
2023/09/15 1,992 1,993 1,951 1,952 496,700
2023/09/14 1,989 2,009 1,971 1,976 383,700
2023/09/13 1,936 1,994 1,931 1,979 388,900
2023/09/12 1,933 1,968 1,925 1,948 267,900
2023/09/11 1,969 1,986 1,935 1,937 335,700
2023/09/08 1,973 2,011 1,943 1,958 464,800
2023/09/07 2,024 2,035 1,982 1,987 507,600
2023/09/06 2,082 2,098 2,036 2,049 412,600
2023/09/05 2,033 2,080 2,028 2,074 325,100
2023/09/04 2,063 2,078 2,041 2,045 271,200
2023/09/01 2,051 2,054 2,021 2,050 479,200
2023/08/31 2,026 2,098 2,026 2,061 898,500
2023/08/30 2,008 2,026 1,965 1,995 469,000
2023/08/29 1,938 1,990 1,934 1,988 441,700
2023/08/28 2,001 2,003 1,935 1,935 507,900
2023/08/25 1,938 2,008 1,934 1,977 585,600
2023/08/24 1,995 2,013 1,956 1,958 446,300
2023/08/23 1,950 1,995 1,950 1,993 333,300
2023/08/22 1,965 1,981 1,958 1,971 419,000
2023/08/21 1,895 2,005 1,882 1,957 657,500
2023/08/18 1,914 1,936 1,896 1,902 648,000
2023/08/17 1,980 1,987 1,908 1,949 885,200
2023/08/16 2,008 2,074 2,005 2,011 1,273,100
2023/08/15 1,981 2,062 1,953 2,033 2,684,600
2023/08/14 1,900 1,901 1,847 1,864 877,800
2023/08/10 1,872 1,904 1,855 1,902 543,900
2023/08/09 1,862 1,877 1,847 1,874 301,100
2023/08/08 1,894 1,896 1,866 1,878 280,700
2023/08/07 1,850 1,898 1,839 1,895 356,400
2023/08/04 1,850 1,890 1,837 1,884 509,400
2023/08/03 1,886 1,915 1,851 1,856 725,300
2023/08/02 1,873 1,916 1,860 1,894 659,600
2023/08/01 1,888 1,937 1,885 1,929 852,300
2023/07/31 1,865 1,885 1,857 1,878 656,400
2023/07/28 1,848 1,855 1,812 1,840 1,057,900
2023/07/27 1,854 1,888 1,835 1,888 548,300
2023/07/26 1,840 1,867 1,811 1,864 693,700
2023/07/25 1,861 1,866 1,832 1,849 577,500
2023/07/24 1,851 1,869 1,832 1,857 742,200
2023/07/21 1,840 1,846 1,809 1,841 961,800
2023/07/20 1,883 1,895 1,839 1,859 1,337,600
2023/07/19 1,940 1,945 1,894 1,903 1,732,700
2023/07/18 2,035 2,035 1,930 1,930 1,585,900
2023/07/14 2,093 2,108 2,046 2,060 606,200
2023/07/13 2,040 2,104 2,035 2,100 749,200
2023/07/12 2,138 2,138 2,079 2,080 839,700
2023/07/11 2,141 2,190 2,132 2,136 797,700
2023/07/10 2,183 2,215 2,137 2,137 780,800
2023/07/07 2,168 2,242 2,160 2,215 517,600
2023/07/06 2,162 2,214 2,156 2,205 579,300
2023/07/05 2,237 2,246 2,197 2,197 601,400
2023/07/04 2,249 2,271 2,228 2,263 368,300
2023/07/03 2,280 2,304 2,264 2,282 512,900
2023/06/30 2,241 2,273 2,225 2,273 422,300
2023/06/29 2,282 2,339 2,255 2,270 806,700
2023/06/28 2,240 2,273 2,215 2,250 804,900
2023/06/27 2,150 2,190 2,133 2,178 602,700
2023/06/26 2,200 2,244 2,146 2,188 821,000
2023/06/23 2,318 2,341 2,214 2,231 887,000
2023/06/22 2,260 2,312 2,250 2,274 672,900
2023/06/21 2,277 2,335 2,259 2,278 775,000
2023/06/20 2,330 2,331 2,255 2,319 1,144,200
2023/06/19 2,327 2,360 2,233 2,336 2,309,500
2023/06/16 2,073 2,250 2,065 2,248 2,210,500
2023/06/15 2,098 2,102 2,045 2,049 641,700
2023/06/14 2,100 2,128 2,087 2,097 784,100
2023/06/13 2,112 2,132 2,076 2,087 764,300
2023/06/12 2,051 2,118 2,045 2,098 822,300
2023/06/09 2,054 2,076 2,036 2,054 736,700
2023/06/08 2,055 2,079 1,998 2,012 854,800
2023/06/07 2,078 2,124 2,062 2,084 1,033,300
2023/06/06 2,105 2,109 2,053 2,070 912,700
2023/06/05 2,045 2,098 2,012 2,098 1,268,000
2023/06/02 1,949 1,995 1,918 1,994 784,000
2023/06/01 2,029 2,034 1,940 1,944 987,500
2023/05/31 2,098 2,099 2,000 2,019 1,302,500
2023/05/30 2,040 2,108 2,028 2,084 1,494,800
2023/05/29 1,962 2,012 1,937 2,008 844,200
2023/05/26 1,955 1,955 1,900 1,935 994,800
2023/05/25 2,023 2,025 1,945 1,966 1,029,600
2023/05/24 2,055 2,058 2,008 2,014 635,400
2023/05/23 2,102 2,114 2,040 2,053 846,500
2023/05/22 2,110 2,118 2,037 2,055 1,359,600
2023/05/19 2,135 2,195 2,082 2,116 1,672,600
2023/05/18 2,252 2,266 2,110 2,110 2,176,600
2023/05/17 2,333 2,432 2,264 2,271 1,499,700
2023/05/16 2,455 2,581 2,243 2,290 3,317,400
2023/05/15 2,397 2,417 2,352 2,361 655,900
2023/05/12 2,323 2,380 2,315 2,380 491,100
2023/05/11 2,303 2,354 2,290 2,321 621,900
2023/05/10 2,313 2,340 2,256 2,266 574,400
2023/05/09 2,332 2,343 2,290 2,311 396,700
2023/05/08 2,267 2,343 2,262 2,311 458,500
2023/05/02 2,258 2,283 2,237 2,263 371,700
2023/05/01 2,317 2,319 2,232 2,273 447,600
2023/04/28 2,318 2,326 2,262 2,291 312,200
2023/04/27 2,272 2,296 2,259 2,276 398,800
2023/04/26 2,325 2,333 2,245 2,275 826,400
2023/04/25 2,398 2,406 2,330 2,359 397,100
2023/04/24 2,420 2,429 2,375 2,389 272,100
2023/04/21 2,470 2,470 2,402 2,402 467,100
2023/04/20 2,452 2,525 2,446 2,486 261,500
2023/04/19 2,521 2,529 2,456 2,486 305,600
2023/04/18 2,510 2,552 2,481 2,522 309,700
2023/04/17 2,543 2,544 2,488 2,523 327,500
2023/04/14 2,510 2,565 2,486 2,538 625,200
2023/04/13 2,385 2,477 2,375 2,465 396,700
2023/04/12 2,394 2,408 2,370 2,406 267,200
2023/04/11 2,365 2,409 2,340 2,394 416,900
2023/04/10 2,359 2,392 2,335 2,351 438,100
2023/04/07 2,449 2,486 2,332 2,360 738,900
2023/04/06 2,379 2,429 2,369 2,425 308,700
2023/04/05 2,463 2,485 2,412 2,429 363,500
2023/04/04 2,528 2,536 2,447 2,458 488,000
2023/04/03 2,420 2,520 2,409 2,517 801,500
2023/03/31 2,398 2,410 2,319 2,345 346,800
2023/03/30 2,355 2,430 2,346 2,372 430,700
2023/03/29 2,306 2,346 2,305 2,333 631,500
2023/03/28 2,329 2,331 2,290 2,324 337,000
2023/03/27 2,358 2,366 2,302 2,328 569,900
2023/03/24 2,461 2,464 2,370 2,370 502,600
2023/03/23 2,428 2,462 2,378 2,459 496,800
2023/03/22 2,418 2,506 2,415 2,429 773,700
2023/03/20 2,530 2,533 2,312 2,319 1,014,300
2023/03/17 2,380 2,546 2,367 2,521 773,500
2023/03/16 2,325 2,393 2,321 2,384 364,500
2023/03/15 2,409 2,421 2,353 2,375 283,000
2023/03/14 2,433 2,445 2,368 2,374 340,200
2023/03/13 2,432 2,473 2,385 2,435 362,000
2023/03/10 2,537 2,559 2,473 2,480 455,500
2023/03/09 2,530 2,564 2,521 2,563 307,800
2023/03/08 2,545 2,562 2,488 2,537 487,200
2023/03/07 2,550 2,585 2,540 2,573 313,200
2023/03/06 2,614 2,629 2,528 2,530 394,500
2023/03/03 2,511 2,553 2,496 2,534 392,800
2023/03/02 2,488 2,508 2,459 2,497 307,900
2023/03/01 2,529 2,529 2,436 2,481 424,900
2023/02/28 2,441 2,507 2,420 2,500 544,900
2023/02/27 2,510 2,548 2,464 2,470 514,300
2023/02/24 2,600 2,620 2,531 2,589 490,200
2023/02/22 2,611 2,613 2,513 2,590 969,500
2023/02/21 2,698 2,715 2,626 2,673 585,400
2023/02/20 2,554 2,675 2,502 2,665 835,000
2023/02/17 2,690 2,706 2,564 2,604 1,350,200
2023/02/16 2,593 2,717 2,588 2,700 2,336,800
2023/02/15 2,461 2,569 2,402 2,546 2,913,400
2023/02/14 2,172 2,229 2,149 2,211 680,700
2023/02/13 2,300 2,300 2,160 2,167 864,600
2023/02/10 2,361 2,408 2,326 2,335 511,900
2023/02/09 2,280 2,364 2,246 2,353 428,000
2023/02/08 2,308 2,339 2,276 2,285 466,700
2023/02/07 2,351 2,355 2,306 2,309 364,700
2023/02/06 2,371 2,391 2,351 2,366 271,500
2023/02/03 2,376 2,385 2,310 2,357 329,800
2023/02/02 2,358 2,385 2,293 2,354 372,000
2023/02/01 2,383 2,408 2,314 2,326 399,300
2023/01/31 2,364 2,415 2,333 2,392 504,700
2023/01/30 2,427 2,430 2,351 2,359 368,200
2023/01/27 2,452 2,528 2,394 2,407 618,900
2023/01/26 2,375 2,448 2,360 2,428 674,600
2023/01/25 2,357 2,373 2,328 2,355 311,400
2023/01/24 2,395 2,407 2,355 2,364 340,400
2023/01/23 2,340 2,378 2,324 2,373 330,000
2023/01/20 2,314 2,350 2,257 2,327 428,800
2023/01/19 2,341 2,370 2,312 2,319 388,100
2023/01/18 2,258 2,372 2,250 2,362 788,200
2023/01/17 2,229 2,268 2,208 2,222 456,300
2023/01/16 2,150 2,232 2,141 2,231 502,600
2023/01/13 2,108 2,174 2,105 2,160 463,300
2023/01/12 2,110 2,122 2,063 2,114 334,100
2023/01/11 2,089 2,129 2,084 2,100 349,300
2023/01/10 2,100 2,155 2,084 2,087 559,600
2023/01/06 2,056 2,074 2,015 2,023 569,400
2023/01/05 2,132 2,139 2,081 2,096 387,100
2023/01/04 2,135 2,196 2,113 2,117 452,300

このページの先頭へ