3962 (株)チェンジホールディングスの時系列データ [2022年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3962 (株)チェンジホールディングス の時系列データ [2022年度]

3962 (株)チェンジホールディングスの時系列データ [2022年度]