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
2026/06/17 936 951 934 939 142,100
2026/06/16 945 947 931 931 110,100
2026/06/15 935 943 932 942 179,400
2026/06/12 927 929 920 928 166,900
2026/06/11 932 933 920 921 157,500
2026/06/10 929 942 926 936 149,300
2026/06/09 918 940 917 928 219,800
2026/06/08 916 928 910 912 280,700
2026/06/05 903 926 903 916 215,100
2026/06/04 911 912 900 900 343,800
2026/06/03 920 940 915 916 314,100
2026/06/02 914 926 904 921 412,700
2026/06/01 949 953 910 916 646,400
2026/05/29 977 994 934 934 1,742,900
2026/05/28 973 978 959 973 249,200
2026/05/27 957 974 945 974 221,200
2026/05/26 950 960 941 960 230,900
2026/05/25 981 984 948 949 250,000
2026/05/22 984 984 957 981 313,100
2026/05/21 949 993 949 980 558,200
2026/05/20 941 941 924 934 214,400
2026/05/19 940 958 936 940 449,600
2026/05/18 937 950 923 933 410,700
2026/05/15 927 945 911 926 549,500
2026/05/14 898 908 894 897 173,000
2026/05/13 900 903 888 898 342,200
2026/05/12 922 923 905 906 160,400
2026/05/11 921 929 920 921 138,200
2026/05/08 915 927 912 921 206,500
2026/05/07 909 913 903 913 246,800
2026/05/01 901 905 899 899 155,300
2026/04/30 912 912 902 902 144,000
2026/04/28 900 912 900 912 249,500
2026/04/27 902 907 895 900 348,500
2026/04/24 906 913 898 898 362,300
2026/04/23 919 919 890 900 756,900
2026/04/22 926 928 920 920 198,100
2026/04/21 934 936 923 926 193,400
2026/04/20 937 939 926 927 200,600
2026/04/17 930 939 930 933 217,200
2026/04/16 950 956 930 930 237,400
2026/04/15 943 947 937 940 184,900
2026/04/14 941 943 931 932 203,600
2026/04/13 931 937 924 926 258,300
2026/04/10 955 960 934 938 263,200
2026/04/09 960 963 952 958 252,400
2026/04/08 970 976 961 962 243,600
2026/04/07 958 967 950 960 176,700
2026/04/06 945 958 945 957 173,300
2026/04/03 942 954 938 938 165,000
2026/03/27 937 948 937 942 235,300
2026/03/26 942 947 927 932 181,700
2026/03/25 937 950 937 947 228,600
2026/03/24 938 945 926 935 301,800
2026/03/23 930 930 910 910 514,100
2026/03/19 970 978 940 940 493,400
2026/03/18 959 984 957 984 293,700
2026/03/17 960 965 948 948 198,400
2026/03/16 930 955 926 955 358,300
2026/03/13 925 936 920 925 386,700
2026/03/12 952 953 930 932 320,900
2026/03/11 970 973 951 958 500,400
2026/03/10 951 973 943 970 311,000
2026/03/09 934 943 917 943 548,200
2026/03/06 980 986 958 962 317,000
2026/03/05 965 988 963 982 481,300
2026/03/04 941 949 925 941 517,400
2026/03/03 971 971 942 942 427,600
2026/03/02 969 985 964 975 402,000
2026/02/27 990 999 974 999 769,700
2026/02/26 939 978 936 975 759,900
2026/02/25 919 941 918 931 499,500
2026/02/24 939 951 908 919 1,219,600
2026/02/20 989 989 929 939 2,062,800
2026/02/19 1,008 1,009 993 996 404,500
2026/02/18 1,008 1,013 995 999 389,100
2026/02/17 1,026 1,037 999 1,012 417,900
2026/02/16 1,015 1,040 995 1,011 890,800
2026/02/13 1,015 1,030 995 1,000 767,000
2026/02/12 1,030 1,031 1,008 1,012 669,200
2026/02/10 1,015 1,039 1,015 1,038 344,100
2026/02/09 1,037 1,038 1,009 1,011 495,000
2026/02/06 1,018 1,020 1,001 1,020 272,600
2026/02/05 1,016 1,043 1,009 1,022 399,100
2026/02/04 1,030 1,043 1,006 1,011 523,700
2026/02/03 1,048 1,049 1,030 1,044 386,800
2026/02/02 1,056 1,060 1,030 1,033 271,800
2026/01/30 1,049 1,054 1,042 1,051 179,500
2026/01/29 1,050 1,052 1,026 1,046 434,800
2026/01/28 1,072 1,076 1,049 1,054 424,000
2026/01/27 1,074 1,089 1,058 1,082 383,200
2026/01/26 1,090 1,091 1,074 1,074 279,500
2026/01/23 1,092 1,120 1,084 1,096 788,600
2026/01/22 1,076 1,097 1,075 1,093 747,100
2026/01/21 1,061 1,081 1,051 1,076 439,700
2026/01/20 1,097 1,102 1,077 1,084 604,400
2026/01/19 1,100 1,103 1,082 1,097 895,800
2026/01/16 1,051 1,072 1,043 1,057 333,300
2026/01/15 1,031 1,067 1,031 1,062 332,100
2026/01/14 1,045 1,058 1,030 1,036 595,700
2026/01/13 1,042 1,064 1,036 1,056 1,270,500
2026/01/09 1,020 1,031 1,013 1,018 383,400
2026/01/08 1,005 1,023 1,001 1,013 331,900
2026/01/07 1,015 1,018 999 1,012 383,300
2026/01/06 1,008 1,032 1,008 1,020 465,500
2026/01/05 996 1,007 989 1,000 413,600

このページの先頭へ