1. HOME >
  2. 株価時系列 >
  3. 3962 >
  4. 2021年

3962 (株)チェンジホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9001,9321,8721,899578,2001,899
2021-12-291,8911,9491,8871,935714,4001,935
2021-12-281,8991,9161,8401,8861,037,8001,886
2021-12-271,8721,9021,8321,8801,001,7001,880
2021-12-241,9151,9421,8891,908907,4001,908
2021-12-231,8491,9551,8331,9241,439,8001,924
2021-12-221,7701,8751,7701,8651,357,1001,865
2021-12-211,7411,7891,6751,7681,567,8001,768
2021-12-201,8271,8381,7361,7361,272,2001,736
2021-12-171,9151,9281,7911,8081,965,3001,808
2021-12-162,0502,0741,9481,9511,175,9001,951
2021-12-151,9732,0531,9731,9951,222,7001,995
2021-12-142,0432,0651,9932,014723,3002,014
2021-12-132,0732,0992,0312,078934,6002,078
2021-12-102,1482,1482,0632,0751,192,1002,075
2021-12-092,0652,2002,0502,1732,096,8002,173
2021-12-082,0322,1202,0312,0581,145,8002,058
2021-12-071,9481,9831,9121,979776,0001,979
2021-12-061,9661,9741,8911,908896,1001,908
2021-12-031,9872,0391,9412,0101,049,6002,010
2021-12-022,0332,0841,9701,9911,050,8001,991
2021-12-012,1582,1682,0112,0761,214,0002,076
2021-11-302,2792,3122,1022,1101,354,7002,110
2021-11-292,2032,3542,1902,2361,141,6002,236
2021-11-262,3222,3662,2122,2821,464,7002,282
2021-11-252,4512,4902,3172,3461,874,7002,346
2021-11-242,5382,5432,4122,4642,121,2002,464
2021-11-222,3822,5572,3312,5393,080,8002,539
2021-11-192,4212,4372,3402,3701,687,2002,370
2021-11-182,4362,4652,3342,4272,571,5002,427
2021-11-172,3772,5202,3252,4035,982,1002,403
2021-11-162,0792,3192,0502,2364,849,9002,236
2021-11-152,0052,0191,9211,9491,038,4001,949
2021-11-121,8741,9451,8711,940513,2001,940
2021-11-111,8461,8811,8241,864568,4001,864
2021-11-101,9161,9561,8651,886901,1001,886
2021-11-092,0462,0551,9231,9371,002,2001,937
2021-11-082,0942,0942,0012,026588,9002,026
2021-11-052,0552,1052,0522,097439,9002,097
2021-11-042,0882,1022,0372,057436,5002,057
2021-11-022,0772,1042,0602,085259,4002,085
2021-11-012,0702,1082,0372,100456,9002,100
2021-10-292,0792,0942,0162,041476,6002,041
2021-10-282,0432,0942,0352,079376,3002,079
2021-10-272,0852,0972,0252,050430,7002,050
2021-10-262,1132,1242,0812,084390,9002,084
2021-10-252,1502,1502,0512,078699,2002,078
2021-10-222,2122,2462,1512,163575,1002,163
2021-10-212,2432,2772,2102,228456,0002,228
2021-10-202,2462,3052,2342,269672,0002,269
2021-10-192,1842,2182,1662,208396,1002,208
2021-10-182,2222,2332,1422,162432,7002,162
2021-10-152,1902,2072,1552,202375,0002,202
2021-10-142,1822,2292,1622,169458,8002,169
2021-10-132,1842,2122,1502,166425,0002,166
2021-10-122,1892,2242,1732,212687,1002,212
2021-10-112,0792,1772,0422,171650,0002,171
2021-10-082,0782,1042,0662,074436,2002,074
2021-10-072,0042,1232,0042,053724,4002,053
2021-10-062,0992,1092,0032,019973,5002,019
2021-10-052,1012,1551,9942,0711,573,7002,071
2021-10-042,3502,3882,1652,1761,072,1002,176
2021-10-012,2862,3152,2262,3121,007,4002,312
2021-09-302,2392,3672,2052,3361,475,4002,336
2021-09-292,1442,1892,1222,189612,0002,189
2021-09-282,2402,2402,1762,190490,4002,190
2021-09-272,2952,3082,2272,243393,8002,243
2021-09-242,3052,3102,2642,290419,9002,290
2021-09-222,2522,2902,2112,222522,5002,222
2021-09-212,2152,2752,2042,250594,0002,250
2021-09-172,2702,3402,2232,329710,5002,329
2021-09-162,3652,3652,2342,273762,2002,273
2021-09-152,3882,3962,3302,373496,0002,373
2021-09-142,4772,4772,4042,420568,6002,420
2021-09-132,4872,4922,4212,464478,8002,464
2021-09-102,4502,4702,4242,462594,5002,462
2021-09-092,4242,4642,3762,428610,4002,428
2021-09-082,4352,4712,4202,441664,7002,441
2021-09-072,4572,5052,4022,4531,085,3002,453
2021-09-062,2862,4332,2692,4141,347,8002,414
2021-09-032,4072,4072,2312,2572,155,3002,257
2021-09-022,5022,5082,3852,4051,036,1002,405
2021-09-012,5152,5482,4062,4951,106,7002,495
2021-08-312,3572,4852,3512,4651,063,6002,465
2021-08-302,3802,3892,3352,343599,2002,343
2021-08-272,3122,4002,2922,334675,5002,334
2021-08-262,2672,3602,2602,329753,9002,329
2021-08-252,2602,2632,2222,234544,2002,234
2021-08-242,2302,2892,2212,263537,2002,263
2021-08-232,1732,2442,1502,225717,7002,225
2021-08-202,2762,3082,1412,1731,540,1002,173
2021-08-192,2212,3142,2212,2811,615,9002,281
2021-08-182,0702,2532,0702,2021,193,6002,202
2021-08-172,0672,1172,0372,091971,4002,091
2021-08-162,2122,2172,0212,0671,897,3002,067
2021-08-132,2872,2952,2292,262820,3002,262
2021-08-122,3802,3802,3052,324585,2002,324
2021-08-112,4692,4692,3262,3571,257,1002,357
2021-08-102,5272,5592,4552,483579,5002,483
2021-08-062,4532,5142,4432,477349,9002,477
2021-08-052,4112,4992,4112,463376,4002,463
2021-08-042,4662,4682,3882,422628,7002,422
2021-08-032,5222,6182,4832,490519,2002,490
2021-08-022,5332,5592,4782,537672,0002,537
2021-07-302,6512,6542,5202,531814,5002,531
2021-07-292,6282,6802,6082,680398,0002,680
2021-07-282,6722,6982,5942,611561,6002,611
2021-07-272,7202,7952,6752,684452,7002,684
2021-07-262,7342,7672,6892,697449,4002,697
2021-07-212,7122,7302,6152,634450,5002,634
2021-07-202,6302,7342,6222,681497,6002,681
2021-07-192,6442,6722,6302,663289,7002,663
2021-07-162,6482,6892,6202,665305,5002,665
2021-07-152,7682,7742,6622,673539,5002,673
2021-07-142,7552,8212,7392,782273,3002,782
2021-07-132,7612,8032,7412,764365,5002,764
2021-07-122,7082,7762,6872,754586,4002,754
2021-07-092,6612,6942,5892,648803,5002,648
2021-07-082,7782,7872,7112,711638,8002,711
2021-07-072,7802,8342,7622,781430,7002,781
2021-07-062,8432,8532,7832,796439,6002,796
2021-07-052,8982,9222,8152,833476,4002,833
2021-07-022,9182,9362,8882,890275,2002,890
2021-07-012,9602,9602,8852,899513,6002,899
2021-06-303,0103,0152,9352,985776,5002,985
2021-06-293,0203,0452,9403,005629,3003,005
2021-06-282,8813,0152,8762,980804,3002,980
2021-06-252,8262,8772,8152,867489,1002,867
2021-06-242,8452,8772,8032,816485,5002,816
2021-06-232,9182,9702,8252,859731,7002,859
2021-06-222,9242,9392,8732,895446,3002,895
2021-06-212,9353,0052,8652,881785,0002,881
2021-06-183,1003,1303,0103,030570,5003,030
2021-06-173,0153,0852,9763,055682,2003,055
2021-06-162,9813,0602,9522,994702,4002,994
2021-06-152,9863,0102,9212,996798,4002,996
2021-06-142,8962,9592,8362,950850,4002,950
2021-06-112,8783,0152,8522,8671,204,9002,867
2021-06-102,8122,8632,7932,848354,3002,848
2021-06-092,8152,8322,7752,820336,1002,820
2021-06-082,8492,8602,7852,817506,3002,817
2021-06-072,7882,8552,7562,820699,8002,820
2021-06-042,7782,8202,7322,738628,7002,738
2021-06-032,7452,8232,7452,7791,124,9002,779
2021-06-022,9202,9282,7362,7441,691,6002,744
2021-06-012,9732,9802,9052,927436,3002,927
2021-05-312,9852,9852,9222,966657,6002,966
2021-05-283,0753,1052,9862,987816,2002,987
2021-05-273,0903,1003,0153,045612,1003,045
2021-05-263,0403,1352,9993,080565,6003,080
2021-05-253,0353,0702,9973,030348,9003,030
2021-05-243,0403,0502,9802,981450,5002,981
2021-05-213,0803,1103,0453,050451,6003,050
2021-05-203,0353,0602,9712,996495,0002,996
2021-05-192,9493,0652,9453,035436,5003,035
2021-05-182,9883,0502,9623,010528,5003,010
2021-05-173,1003,1502,9712,9821,170,4002,982
2021-05-143,1453,2352,9863,1151,789,8003,115
2021-05-132,9502,9982,8932,9081,515,2002,908
2021-05-123,2353,2452,9993,0601,150,9003,060
2021-05-113,2303,2703,1553,165671,8003,165
2021-05-103,3203,3703,2853,315387,2003,315
2021-05-073,3003,3603,2703,320452,5003,320
2021-05-063,3903,4203,3053,350560,6003,350
2021-04-303,4353,4503,3603,370621,9003,370
2021-04-283,6453,6703,4553,4951,840,9003,495
2021-04-273,6403,7803,6203,645927,7003,645
2021-04-263,6953,7003,5553,575663,9003,575
2021-04-233,7653,8303,6353,650726,5003,650
2021-04-223,7603,8603,7253,795828,3003,795
2021-04-213,7603,8253,6753,690950,9003,690
2021-04-203,7353,8653,6703,8301,088,8003,830
2021-04-193,7503,8503,7103,830794,7003,830
2021-04-163,6253,7603,6103,735799,6003,735
2021-04-153,5703,6703,5653,595478,5003,595
2021-04-143,5953,6553,5653,630512,2003,630
2021-04-133,6653,6903,5503,555829,4003,555
2021-04-123,7153,7653,6753,715520,2003,715
2021-04-093,6903,7253,5753,710940,8003,710
2021-04-083,8203,8803,6203,6451,759,4003,645
2021-04-073,6603,8903,6403,8302,278,9003,830
2021-04-063,6503,6703,5403,625697,5003,625
2021-04-053,6403,7203,6303,630820,4003,630
2021-04-023,6803,6853,5303,620793,4003,620
2021-04-013,6153,6403,5353,615903,6003,615
2021-03-313,4803,5803,4303,5551,041,2003,555
2021-03-303,3453,4903,3153,4751,106,6003,475
2021-03-293,3053,4153,2803,3801,163,1003,380
2021-03-263,2153,3103,1853,280846,4003,280
2021-03-253,1053,2153,0853,185927,1003,185
2021-03-243,2853,2953,1203,1401,585,8003,140
2021-03-233,3753,4953,3453,3451,054,5003,345
2021-03-223,5903,6003,3053,3101,693,1003,310
2021-03-193,3653,5553,3553,555914,6003,555
2021-03-183,3903,4503,3653,435911,3003,435
2021-03-173,2103,3603,2053,320767,7003,320
2021-03-163,0853,2453,0353,200976,3003,200
2021-03-153,1253,1702,9923,0251,413,4003,025
2021-03-123,2553,4003,1953,3001,588,2003,300
2021-03-112,9643,1252,9373,115577,5003,115
2021-03-103,0653,0952,9823,000423,7003,000
2021-03-092,9113,0152,8243,005953,3003,005
2021-03-083,0553,0602,9322,954765,2002,954
2021-03-052,9513,0152,8673,0151,159,7003,015
2021-03-042,9903,0452,9323,005989,8003,005
2021-03-033,1003,1753,0703,080482,0003,080
2021-03-023,2003,2703,0803,105654,3003,105
2021-03-013,1503,1903,0653,150489,1003,150
2021-02-263,0403,1603,0003,1401,370,3003,140
2021-02-253,2503,2803,1803,195843,7003,195
2021-02-243,3953,4203,2253,2251,190,5003,225
2021-02-223,4803,5153,3903,465613,6003,465
2021-02-193,5553,6003,4303,475886,9003,475
2021-02-183,5003,5953,4203,5951,270,6003,595
2021-02-173,7503,8353,4403,4902,921,1003,490
2021-02-163,9104,1503,6653,6854,785,6003,685
2021-02-153,8553,8753,7203,7701,074,0003,770
2021-02-123,8953,9203,8053,810785,8003,810
2021-02-103,7653,8903,7503,845919,8003,845
2021-02-093,6303,7653,5353,745721,6003,745
2021-02-083,5653,6403,5203,635468,7003,635
2021-02-053,6853,6853,5303,545541,2003,545
2021-02-043,6803,6953,5903,620627,8003,620
2021-02-033,8503,9353,6553,7151,451,9003,715
2021-02-023,6203,8303,6153,7851,065,5003,785
2021-02-013,6153,6153,3603,5501,133,3003,550
2021-01-293,7503,9453,6303,6551,975,9003,655
2021-01-283,7253,8603,6603,7101,895,1003,710
2021-01-273,6503,7653,5953,725837,1003,725
2021-01-263,7903,7953,5753,5851,253,4003,585
2021-01-253,5553,8003,5303,7702,008,2003,770
2021-01-223,6303,6603,4603,4751,005,4003,475
2021-01-213,5403,6603,5103,6451,233,0003,645
2021-01-203,4353,5203,4053,480696,6003,480
2021-01-193,4653,4803,3353,405703,7003,405
2021-01-183,3103,4353,2453,420497,1003,420
2021-01-153,4053,4503,3103,380585,7003,380
2021-01-143,2903,4603,2803,385900,6003,385
2021-01-133,1903,3703,1903,310800,6003,310
2021-01-123,3653,3703,1803,260986,8003,260
2021-01-083,4253,4903,3953,450516,8003,450
2021-01-073,5203,5503,3703,430968,8003,430
2021-01-063,6103,6603,5053,505739,1003,505
2021-01-053,6953,6953,5553,610768,5003,610
2021-01-043,5603,7553,5153,745874,1003,745

分割・併合履歴 ： [2020-12-29]1株→2株 [2020-08-28]1株→2株 [2018-12-26]1株→2株 [2018-06-27]1株→2株