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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,223 | 1,239 | 1,193 | 1,196 | 514,400 |
| 2024/12/27 | 1,203 | 1,225 | 1,199 | 1,210 | 582,800 |
| 2024/12/26 | 1,201 | 1,214 | 1,175 | 1,181 | 782,200 |
| 2024/12/25 | 1,221 | 1,227 | 1,178 | 1,205 | 794,700 |
| 2024/12/24 | 1,211 | 1,229 | 1,193 | 1,216 | 760,600 |
| 2024/12/23 | 1,256 | 1,268 | 1,213 | 1,213 | 767,800 |
| 2024/12/20 | 1,345 | 1,348 | 1,240 | 1,249 | 1,223,000 |
| 2024/12/19 | 1,441 | 1,468 | 1,372 | 1,375 | 1,127,200 |
| 2024/12/18 | 1,390 | 1,500 | 1,388 | 1,471 | 1,565,100 |
| 2024/12/17 | 1,323 | 1,385 | 1,323 | 1,385 | 812,100 |
| 2024/12/16 | 1,313 | 1,346 | 1,300 | 1,300 | 402,200 |
| 2024/12/13 | 1,304 | 1,350 | 1,297 | 1,319 | 425,000 |
| 2024/12/12 | 1,320 | 1,347 | 1,310 | 1,334 | 634,600 |
| 2024/12/11 | 1,285 | 1,289 | 1,263 | 1,282 | 313,800 |
| 2024/12/10 | 1,310 | 1,319 | 1,277 | 1,287 | 468,000 |
| 2024/12/09 | 1,261 | 1,306 | 1,245 | 1,284 | 888,800 |
| 2024/12/06 | 1,212 | 1,220 | 1,200 | 1,212 | 371,400 |
| 2024/12/05 | 1,235 | 1,256 | 1,210 | 1,212 | 561,400 |
| 2024/12/04 | 1,341 | 1,346 | 1,248 | 1,248 | 1,043,800 |
| 2024/12/03 | 1,344 | 1,364 | 1,338 | 1,359 | 389,300 |
| 2024/12/02 | 1,360 | 1,366 | 1,327 | 1,340 | 289,600 |
| 2024/11/29 | 1,324 | 1,343 | 1,300 | 1,343 | 372,500 |
| 2024/11/28 | 1,271 | 1,320 | 1,271 | 1,320 | 272,700 |
| 2024/11/27 | 1,295 | 1,302 | 1,269 | 1,278 | 293,000 |
| 2024/11/26 | 1,343 | 1,344 | 1,296 | 1,307 | 304,600 |
| 2024/11/25 | 1,324 | 1,358 | 1,305 | 1,330 | 525,200 |
| 2024/11/22 | 1,355 | 1,370 | 1,326 | 1,326 | 438,300 |
| 2024/11/21 | 1,394 | 1,414 | 1,336 | 1,364 | 1,148,100 |
| 2024/11/20 | 1,376 | 1,405 | 1,316 | 1,340 | 1,000,200 |
| 2024/11/19 | 1,301 | 1,408 | 1,258 | 1,385 | 1,658,600 |
| 2024/11/18 | 1,305 | 1,325 | 1,281 | 1,300 | 330,300 |
| 2024/11/15 | 1,293 | 1,320 | 1,269 | 1,320 | 583,300 |
| 2024/11/14 | 1,236 | 1,300 | 1,201 | 1,300 | 1,181,700 |
| 2024/11/13 | 1,316 | 1,350 | 1,311 | 1,333 | 1,153,200 |
| 2024/11/12 | 1,332 | 1,333 | 1,286 | 1,313 | 403,900 |
| 2024/11/11 | 1,281 | 1,315 | 1,281 | 1,311 | 393,300 |
| 2024/11/08 | 1,251 | 1,317 | 1,237 | 1,289 | 733,800 |
| 2024/11/07 | 1,230 | 1,261 | 1,225 | 1,239 | 377,600 |
| 2024/11/06 | 1,200 | 1,219 | 1,195 | 1,207 | 254,400 |
| 2024/11/05 | 1,229 | 1,238 | 1,196 | 1,202 | 294,300 |
| 2024/11/01 | 1,199 | 1,254 | 1,199 | 1,235 | 562,800 |
| 2024/10/31 | 1,236 | 1,245 | 1,199 | 1,218 | 428,500 |
| 2024/10/30 | 1,214 | 1,246 | 1,198 | 1,236 | 828,600 |
| 2024/10/29 | 1,194 | 1,212 | 1,191 | 1,204 | 281,900 |
| 2024/10/28 | 1,165 | 1,210 | 1,164 | 1,206 | 410,500 |
| 2024/10/25 | 1,185 | 1,197 | 1,156 | 1,160 | 419,800 |
| 2024/10/24 | 1,177 | 1,203 | 1,166 | 1,189 | 501,600 |
| 2024/10/23 | 1,192 | 1,211 | 1,180 | 1,192 | 368,300 |
| 2024/10/22 | 1,237 | 1,242 | 1,192 | 1,193 | 576,400 |
| 2024/10/21 | 1,241 | 1,264 | 1,232 | 1,237 | 279,000 |
| 2024/10/18 | 1,278 | 1,289 | 1,229 | 1,237 | 405,700 |
| 2024/10/17 | 1,270 | 1,275 | 1,244 | 1,264 | 383,200 |
| 2024/10/16 | 1,292 | 1,335 | 1,261 | 1,262 | 548,800 |
| 2024/10/15 | 1,338 | 1,350 | 1,290 | 1,292 | 527,500 |
| 2024/10/11 | 1,343 | 1,359 | 1,332 | 1,337 | 343,400 |
| 2024/10/10 | 1,380 | 1,384 | 1,345 | 1,347 | 643,100 |
| 2024/10/09 | 1,297 | 1,370 | 1,295 | 1,369 | 915,200 |
| 2024/10/08 | 1,304 | 1,307 | 1,270 | 1,273 | 614,700 |
| 2024/10/07 | 1,322 | 1,347 | 1,311 | 1,322 | 915,700 |
| 2024/10/04 | 1,308 | 1,336 | 1,291 | 1,302 | 875,200 |
| 2024/10/03 | 1,394 | 1,394 | 1,320 | 1,320 | 1,018,300 |
| 2024/10/02 | 1,400 | 1,418 | 1,350 | 1,350 | 1,578,300 |
| 2024/10/01 | 1,400 | 1,450 | 1,325 | 1,450 | 2,421,100 |
| 2024/09/30 | 1,431 | 1,500 | 1,381 | 1,395 | 4,645,200 |
| 2024/09/27 | 1,256 | 1,266 | 1,234 | 1,258 | 505,400 |
| 2024/09/26 | 1,254 | 1,258 | 1,225 | 1,258 | 395,200 |
| 2024/09/25 | 1,223 | 1,255 | 1,216 | 1,242 | 293,200 |
| 2024/09/24 | 1,304 | 1,307 | 1,239 | 1,239 | 521,300 |
| 2024/09/20 | 1,330 | 1,338 | 1,291 | 1,291 | 670,000 |
| 2024/09/19 | 1,278 | 1,304 | 1,260 | 1,295 | 503,800 |
| 2024/09/18 | 1,245 | 1,277 | 1,235 | 1,250 | 406,700 |
| 2024/09/17 | 1,230 | 1,246 | 1,209 | 1,225 | 329,200 |
| 2024/09/13 | 1,300 | 1,303 | 1,226 | 1,228 | 599,100 |
| 2024/09/12 | 1,240 | 1,291 | 1,240 | 1,288 | 695,800 |
| 2024/09/11 | 1,252 | 1,261 | 1,190 | 1,200 | 911,500 |
| 2024/09/10 | 1,264 | 1,278 | 1,248 | 1,252 | 440,600 |
| 2024/09/09 | 1,238 | 1,269 | 1,229 | 1,250 | 597,600 |
| 2024/09/06 | 1,307 | 1,314 | 1,278 | 1,287 | 441,400 |
| 2024/09/05 | 1,303 | 1,333 | 1,289 | 1,306 | 507,500 |
| 2024/09/04 | 1,318 | 1,361 | 1,303 | 1,329 | 756,100 |
| 2024/09/03 | 1,374 | 1,418 | 1,373 | 1,378 | 700,100 |
| 2024/09/02 | 1,430 | 1,437 | 1,355 | 1,384 | 912,700 |
| 2024/08/30 | 1,424 | 1,443 | 1,402 | 1,433 | 829,200 |
| 2024/08/29 | 1,410 | 1,470 | 1,392 | 1,419 | 1,257,300 |
| 2024/08/28 | 1,417 | 1,430 | 1,363 | 1,408 | 972,500 |
| 2024/08/27 | 1,393 | 1,443 | 1,391 | 1,427 | 978,500 |
| 2024/08/26 | 1,388 | 1,423 | 1,348 | 1,405 | 1,123,700 |
| 2024/08/23 | 1,357 | 1,368 | 1,329 | 1,368 | 1,218,200 |
| 2024/08/22 | 1,302 | 1,375 | 1,273 | 1,371 | 2,081,200 |
| 2024/08/21 | 1,197 | 1,298 | 1,191 | 1,294 | 1,573,300 |
| 2024/08/20 | 1,177 | 1,224 | 1,173 | 1,196 | 931,300 |
| 2024/08/19 | 1,135 | 1,176 | 1,112 | 1,151 | 1,054,000 |
| 2024/08/16 | 1,080 | 1,112 | 1,056 | 1,105 | 899,800 |
| 2024/08/15 | 1,093 | 1,100 | 1,038 | 1,056 | 1,278,400 |
| 2024/08/14 | 1,058 | 1,075 | 1,034 | 1,075 | 661,000 |
| 2024/08/13 | 1,020 | 1,039 | 1,016 | 1,039 | 513,000 |
| 2024/08/09 | 1,003 | 1,025 | 982 | 1,008 | 556,100 |
| 2024/08/08 | 965 | 1,010 | 961 | 988 | 532,100 |
| 2024/08/07 | 923 | 1,013 | 919 | 980 | 885,800 |
| 2024/08/06 | 888 | 944 | 888 | 930 | 1,017,700 |
| 2024/08/05 | 922 | 935 | 828 | 828 | 1,635,900 |
| 2024/08/02 | 1,010 | 1,018 | 978 | 978 | 1,868,900 |
| 2024/08/01 | 1,113 | 1,118 | 1,058 | 1,058 | 780,000 |
| 2024/07/31 | 1,140 | 1,140 | 1,092 | 1,127 | 551,500 |
| 2024/07/30 | 1,140 | 1,146 | 1,111 | 1,142 | 636,100 |
| 2024/07/29 | 1,123 | 1,144 | 1,113 | 1,144 | 392,800 |
| 2024/07/26 | 1,160 | 1,161 | 1,108 | 1,110 | 569,300 |
| 2024/07/25 | 1,152 | 1,158 | 1,129 | 1,135 | 508,000 |
| 2024/07/24 | 1,164 | 1,187 | 1,155 | 1,158 | 627,600 |
| 2024/07/23 | 1,207 | 1,220 | 1,180 | 1,180 | 372,400 |
| 2024/07/22 | 1,263 | 1,265 | 1,195 | 1,197 | 706,600 |
| 2024/07/19 | 1,287 | 1,287 | 1,254 | 1,260 | 414,100 |
| 2024/07/18 | 1,282 | 1,314 | 1,277 | 1,296 | 445,000 |
| 2024/07/17 | 1,275 | 1,317 | 1,274 | 1,282 | 765,400 |
| 2024/07/16 | 1,258 | 1,275 | 1,249 | 1,261 | 433,200 |
| 2024/07/12 | 1,240 | 1,300 | 1,240 | 1,271 | 826,700 |
| 2024/07/11 | 1,244 | 1,247 | 1,216 | 1,240 | 565,500 |
| 2024/07/10 | 1,223 | 1,252 | 1,223 | 1,242 | 417,900 |
| 2024/07/09 | 1,241 | 1,248 | 1,223 | 1,223 | 326,200 |
| 2024/07/08 | 1,233 | 1,252 | 1,231 | 1,244 | 327,700 |
| 2024/07/05 | 1,234 | 1,243 | 1,218 | 1,229 | 412,200 |
| 2024/07/04 | 1,253 | 1,260 | 1,235 | 1,235 | 586,200 |
| 2024/07/03 | 1,214 | 1,245 | 1,196 | 1,237 | 602,400 |
| 2024/07/02 | 1,223 | 1,242 | 1,219 | 1,227 | 466,000 |
| 2024/07/01 | 1,205 | 1,243 | 1,197 | 1,223 | 821,600 |
| 2024/06/28 | 1,250 | 1,257 | 1,190 | 1,201 | 951,000 |
| 2024/06/27 | 1,290 | 1,325 | 1,225 | 1,226 | 1,445,600 |
| 2024/06/26 | 1,232 | 1,321 | 1,232 | 1,307 | 1,888,600 |
| 2024/06/25 | 1,153 | 1,283 | 1,124 | 1,228 | 4,455,100 |
| 2024/06/24 | 1,170 | 1,174 | 1,134 | 1,144 | 718,000 |
| 2024/06/21 | 1,166 | 1,201 | 1,164 | 1,176 | 815,600 |
| 2024/06/20 | 1,170 | 1,183 | 1,167 | 1,174 | 287,600 |
| 2024/06/19 | 1,173 | 1,198 | 1,161 | 1,173 | 470,900 |
| 2024/06/18 | 1,169 | 1,200 | 1,160 | 1,167 | 662,800 |
| 2024/06/17 | 1,211 | 1,212 | 1,153 | 1,157 | 836,200 |
| 2024/06/14 | 1,220 | 1,246 | 1,219 | 1,223 | 491,600 |
| 2024/06/13 | 1,265 | 1,271 | 1,244 | 1,250 | 339,400 |
| 2024/06/12 | 1,256 | 1,290 | 1,256 | 1,261 | 395,300 |
| 2024/06/11 | 1,260 | 1,273 | 1,237 | 1,256 | 346,600 |
| 2024/06/10 | 1,260 | 1,261 | 1,232 | 1,254 | 518,900 |
| 2024/06/07 | 1,267 | 1,280 | 1,260 | 1,265 | 422,000 |
| 2024/06/06 | 1,280 | 1,287 | 1,251 | 1,261 | 384,500 |
| 2024/06/05 | 1,280 | 1,290 | 1,262 | 1,275 | 356,100 |
| 2024/06/04 | 1,257 | 1,290 | 1,254 | 1,276 | 451,600 |
| 2024/06/03 | 1,261 | 1,263 | 1,238 | 1,255 | 485,700 |
| 2024/05/31 | 1,197 | 1,248 | 1,183 | 1,239 | 1,129,900 |
| 2024/05/30 | 1,128 | 1,188 | 1,127 | 1,181 | 803,500 |
| 2024/05/29 | 1,190 | 1,193 | 1,140 | 1,143 | 1,115,100 |
| 2024/05/28 | 1,215 | 1,227 | 1,195 | 1,206 | 390,200 |
| 2024/05/27 | 1,204 | 1,219 | 1,192 | 1,215 | 381,500 |
| 2024/05/24 | 1,187 | 1,218 | 1,184 | 1,201 | 485,700 |
| 2024/05/23 | 1,238 | 1,247 | 1,207 | 1,216 | 611,200 |
| 2024/05/22 | 1,250 | 1,252 | 1,232 | 1,238 | 616,000 |
| 2024/05/21 | 1,290 | 1,307 | 1,257 | 1,258 | 666,300 |
| 2024/05/20 | 1,259 | 1,295 | 1,243 | 1,274 | 1,010,200 |
| 2024/05/17 | 1,205 | 1,247 | 1,198 | 1,245 | 905,900 |
| 2024/05/16 | 1,170 | 1,228 | 1,142 | 1,205 | 1,821,800 |
| 2024/05/15 | 1,233 | 1,233 | 1,195 | 1,200 | 838,200 |
| 2024/05/14 | 1,211 | 1,245 | 1,206 | 1,226 | 487,900 |
| 2024/05/13 | 1,195 | 1,214 | 1,191 | 1,201 | 275,100 |
| 2024/05/10 | 1,220 | 1,220 | 1,192 | 1,195 | 238,400 |
| 2024/05/09 | 1,223 | 1,227 | 1,201 | 1,207 | 314,500 |
| 2024/05/08 | 1,212 | 1,244 | 1,206 | 1,226 | 422,600 |
| 2024/05/07 | 1,191 | 1,219 | 1,187 | 1,212 | 401,000 |
| 2024/05/02 | 1,187 | 1,196 | 1,176 | 1,178 | 230,700 |
| 2024/05/01 | 1,179 | 1,189 | 1,171 | 1,182 | 247,300 |
| 2024/04/30 | 1,199 | 1,207 | 1,175 | 1,188 | 286,000 |
| 2024/04/26 | 1,182 | 1,199 | 1,179 | 1,190 | 235,800 |
| 2024/04/25 | 1,182 | 1,209 | 1,174 | 1,198 | 330,800 |
| 2024/04/24 | 1,212 | 1,223 | 1,200 | 1,202 | 334,200 |
| 2024/04/23 | 1,189 | 1,213 | 1,182 | 1,201 | 454,500 |
| 2024/04/22 | 1,139 | 1,183 | 1,132 | 1,178 | 615,300 |
| 2024/04/19 | 1,131 | 1,136 | 1,098 | 1,115 | 1,068,400 |
| 2024/04/18 | 1,111 | 1,150 | 1,109 | 1,139 | 325,000 |
| 2024/04/17 | 1,166 | 1,168 | 1,124 | 1,124 | 663,500 |
| 2024/04/16 | 1,150 | 1,164 | 1,147 | 1,164 | 449,000 |
| 2024/04/15 | 1,142 | 1,172 | 1,141 | 1,166 | 391,300 |
| 2024/04/12 | 1,200 | 1,214 | 1,170 | 1,170 | 316,400 |
| 2024/04/11 | 1,190 | 1,195 | 1,181 | 1,185 | 334,100 |
| 2024/04/10 | 1,218 | 1,229 | 1,199 | 1,208 | 305,800 |
| 2024/04/09 | 1,223 | 1,228 | 1,202 | 1,214 | 317,200 |
| 2024/04/08 | 1,201 | 1,225 | 1,190 | 1,220 | 408,800 |
| 2024/04/05 | 1,170 | 1,209 | 1,167 | 1,196 | 413,200 |
| 2024/04/04 | 1,200 | 1,207 | 1,175 | 1,186 | 476,100 |
| 2024/04/03 | 1,153 | 1,204 | 1,139 | 1,179 | 766,400 |
| 2024/04/02 | 1,197 | 1,199 | 1,175 | 1,183 | 738,300 |
| 2024/04/01 | 1,241 | 1,241 | 1,196 | 1,198 | 947,300 |
| 2024/03/29 | 1,285 | 1,287 | 1,237 | 1,253 | 726,200 |
| 2024/03/28 | 1,250 | 1,303 | 1,248 | 1,276 | 636,500 |
| 2024/03/27 | 1,283 | 1,310 | 1,264 | 1,274 | 693,600 |
| 2024/03/26 | 1,255 | 1,278 | 1,241 | 1,263 | 599,800 |
| 2024/03/25 | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 |
| 2024/03/22 | 1,290 | 1,325 | 1,271 | 1,283 | 926,600 |
| 2024/03/21 | 1,257 | 1,291 | 1,238 | 1,281 | 872,700 |
| 2024/03/19 | 1,240 | 1,258 | 1,225 | 1,237 | 781,300 |
| 2024/03/18 | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 |
| 2024/03/15 | 1,140 | 1,151 | 1,121 | 1,145 | 1,035,600 |
| 2024/03/14 | 1,139 | 1,155 | 1,105 | 1,150 | 2,096,800 |
| 2024/03/13 | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 |
| 2024/03/12 | 1,113 | 1,169 | 1,071 | 1,167 | 4,422,500 |
| 2024/03/11 | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 |
| 2024/03/08 | 1,357 | 1,398 | 1,350 | 1,377 | 885,300 |
| 2024/03/07 | 1,441 | 1,441 | 1,371 | 1,377 | 1,210,500 |
| 2024/03/06 | 1,378 | 1,437 | 1,357 | 1,423 | 1,063,500 |
| 2024/03/05 | 1,413 | 1,417 | 1,361 | 1,408 | 1,416,400 |
| 2024/03/04 | 1,459 | 1,482 | 1,427 | 1,436 | 907,900 |
| 2024/03/01 | 1,498 | 1,499 | 1,436 | 1,450 | 684,000 |
| 2024/02/29 | 1,447 | 1,471 | 1,427 | 1,463 | 720,600 |
| 2024/02/28 | 1,506 | 1,529 | 1,466 | 1,468 | 846,900 |
| 2024/02/27 | 1,537 | 1,537 | 1,485 | 1,506 | 887,100 |
| 2024/02/26 | 1,428 | 1,521 | 1,405 | 1,500 | 1,496,800 |
| 2024/02/22 | 1,463 | 1,474 | 1,402 | 1,413 | 1,458,000 |
| 2024/02/21 | 1,479 | 1,491 | 1,441 | 1,448 | 1,345,000 |
| 2024/02/20 | 1,543 | 1,548 | 1,502 | 1,517 | 1,240,500 |
| 2024/02/19 | 1,563 | 1,598 | 1,537 | 1,554 | 1,750,900 |
| 2024/02/16 | 1,500 | 1,565 | 1,463 | 1,542 | 2,796,300 |
| 2024/02/15 | 1,400 | 1,497 | 1,397 | 1,443 | 3,425,900 |
| 2024/02/14 | 1,341 | 1,345 | 1,310 | 1,319 | 1,278,800 |
| 2024/02/13 | 1,366 | 1,388 | 1,346 | 1,353 | 659,500 |
| 2024/02/09 | 1,356 | 1,374 | 1,351 | 1,353 | 424,400 |
| 2024/02/08 | 1,380 | 1,387 | 1,353 | 1,358 | 463,200 |
| 2024/02/07 | 1,394 | 1,401 | 1,363 | 1,374 | 627,500 |
| 2024/02/06 | 1,411 | 1,411 | 1,386 | 1,398 | 639,200 |
| 2024/02/05 | 1,388 | 1,447 | 1,385 | 1,430 | 933,300 |
| 2024/02/02 | 1,349 | 1,390 | 1,345 | 1,380 | 751,000 |
| 2024/02/01 | 1,346 | 1,357 | 1,327 | 1,339 | 848,100 |
| 2024/01/31 | 1,361 | 1,379 | 1,335 | 1,371 | 1,308,000 |
| 2024/01/30 | 1,420 | 1,426 | 1,383 | 1,391 | 827,600 |
| 2024/01/29 | 1,424 | 1,430 | 1,396 | 1,414 | 561,000 |
| 2024/01/26 | 1,397 | 1,450 | 1,395 | 1,411 | 750,200 |
| 2024/01/25 | 1,409 | 1,423 | 1,388 | 1,416 | 584,900 |
| 2024/01/24 | 1,412 | 1,423 | 1,393 | 1,411 | 487,200 |
| 2024/01/23 | 1,410 | 1,433 | 1,392 | 1,413 | 1,099,600 |
| 2024/01/22 | 1,363 | 1,389 | 1,342 | 1,380 | 600,100 |
| 2024/01/19 | 1,336 | 1,373 | 1,331 | 1,357 | 671,700 |
| 2024/01/18 | 1,318 | 1,345 | 1,309 | 1,329 | 711,800 |
| 2024/01/17 | 1,395 | 1,404 | 1,329 | 1,333 | 1,431,600 |
| 2024/01/16 | 1,415 | 1,444 | 1,393 | 1,393 | 649,000 |
| 2024/01/15 | 1,415 | 1,422 | 1,392 | 1,418 | 676,300 |
| 2024/01/12 | 1,418 | 1,419 | 1,386 | 1,404 | 611,000 |
| 2024/01/11 | 1,430 | 1,434 | 1,389 | 1,419 | 686,100 |
| 2024/01/10 | 1,415 | 1,429 | 1,398 | 1,413 | 469,200 |
| 2024/01/09 | 1,433 | 1,456 | 1,387 | 1,409 | 920,700 |
| 2024/01/05 | 1,471 | 1,478 | 1,419 | 1,419 | 636,000 |
| 2024/01/04 | 1,402 | 1,465 | 1,386 | 1,465 | 655,400 |