3962 (株)チェンジホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,213 | 1,218 | 1,124 | 1,167 | 932,400 | 1,167 |
| 2025-04-03 | 1,209 | 1,269 | 1,204 | 1,231 | 610,600 | 1,231 |
| 2025-04-02 | 1,244 | 1,300 | 1,221 | 1,280 | 766,700 | 1,280 |
| 2025-04-01 | 1,251 | 1,256 | 1,217 | 1,226 | 552,100 | 1,226 |
| 2025-03-31 | 1,291 | 1,304 | 1,252 | 1,252 | 578,200 | 1,252 |
| 2025-03-28 | 1,365 | 1,376 | 1,332 | 1,340 | 329,000 | 1,340 |
| 2025-03-27 | 1,400 | 1,409 | 1,365 | 1,382 | 379,300 | 1,382 |
| 2025-03-26 | 1,418 | 1,433 | 1,396 | 1,409 | 260,700 | 1,409 |
| 2025-03-25 | 1,438 | 1,438 | 1,406 | 1,417 | 322,500 | 1,417 |
| 2025-03-24 | 1,430 | 1,456 | 1,416 | 1,421 | 364,700 | 1,421 |
| 2025-03-21 | 1,400 | 1,462 | 1,400 | 1,428 | 598,800 | 1,428 |
| 2025-03-19 | 1,436 | 1,455 | 1,415 | 1,424 | 434,200 | 1,424 |
| 2025-03-18 | 1,396 | 1,470 | 1,390 | 1,456 | 948,400 | 1,456 |
| 2025-03-17 | 1,360 | 1,388 | 1,341 | 1,380 | 428,000 | 1,380 |
| 2025-03-14 | 1,337 | 1,386 | 1,317 | 1,368 | 562,400 | 1,368 |
| 2025-03-13 | 1,318 | 1,373 | 1,314 | 1,332 | 477,100 | 1,332 |
| 2025-03-12 | 1,325 | 1,348 | 1,312 | 1,312 | 434,700 | 1,312 |
| 2025-03-11 | 1,261 | 1,328 | 1,239 | 1,318 | 552,800 | 1,318 |
| 2025-03-10 | 1,254 | 1,295 | 1,254 | 1,291 | 247,700 | 1,291 |
| 2025-03-07 | 1,262 | 1,284 | 1,252 | 1,253 | 287,100 | 1,253 |
| 2025-03-06 | 1,268 | 1,297 | 1,261 | 1,292 | 283,900 | 1,292 |
| 2025-03-05 | 1,259 | 1,266 | 1,232 | 1,256 | 293,800 | 1,256 |
| 2025-03-04 | 1,232 | 1,261 | 1,226 | 1,248 | 306,500 | 1,248 |
| 2025-03-03 | 1,260 | 1,268 | 1,240 | 1,245 | 290,600 | 1,245 |
| 2025-02-28 | 1,264 | 1,277 | 1,240 | 1,242 | 550,600 | 1,242 |
| 2025-02-27 | 1,278 | 1,297 | 1,268 | 1,290 | 326,200 | 1,290 |
| 2025-02-26 | 1,330 | 1,332 | 1,277 | 1,294 | 512,500 | 1,294 |
| 2025-02-25 | 1,296 | 1,342 | 1,296 | 1,333 | 325,700 | 1,333 |
| 2025-02-21 | 1,327 | 1,327 | 1,296 | 1,312 | 537,500 | 1,312 |
| 2025-02-20 | 1,333 | 1,369 | 1,327 | 1,336 | 291,300 | 1,336 |
| 2025-02-19 | 1,387 | 1,397 | 1,336 | 1,349 | 552,100 | 1,349 |
| 2025-02-18 | 1,359 | 1,393 | 1,342 | 1,371 | 507,900 | 1,371 |
| 2025-02-17 | 1,449 | 1,457 | 1,340 | 1,346 | 811,500 | 1,346 |
| 2025-02-14 | 1,563 | 1,595 | 1,360 | 1,389 | 1,603,700 | 1,389 |
| 2025-02-13 | 1,518 | 1,534 | 1,494 | 1,501 | 534,500 | 1,501 |
| 2025-02-12 | 1,494 | 1,514 | 1,481 | 1,512 | 425,500 | 1,512 |
| 2025-02-10 | 1,445 | 1,520 | 1,441 | 1,487 | 536,500 | 1,487 |
| 2025-02-07 | 1,470 | 1,480 | 1,449 | 1,453 | 194,100 | 1,453 |
| 2025-02-06 | 1,489 | 1,499 | 1,460 | 1,467 | 231,000 | 1,467 |
| 2025-02-05 | 1,455 | 1,483 | 1,444 | 1,483 | 233,400 | 1,483 |
| 2025-02-04 | 1,478 | 1,488 | 1,443 | 1,443 | 239,600 | 1,443 |
| 2025-02-03 | 1,439 | 1,499 | 1,401 | 1,448 | 722,600 | 1,448 |
| 2025-01-31 | 1,450 | 1,485 | 1,418 | 1,469 | 443,100 | 1,469 |
| 2025-01-30 | 1,446 | 1,458 | 1,437 | 1,450 | 249,200 | 1,450 |
| 2025-01-29 | 1,453 | 1,485 | 1,434 | 1,457 | 385,000 | 1,457 |
| 2025-01-28 | 1,423 | 1,465 | 1,423 | 1,453 | 397,900 | 1,453 |
| 2025-01-27 | 1,425 | 1,459 | 1,400 | 1,428 | 488,300 | 1,428 |
| 2025-01-24 | 1,340 | 1,424 | 1,318 | 1,415 | 540,600 | 1,415 |
| 2025-01-23 | 1,344 | 1,345 | 1,309 | 1,317 | 275,000 | 1,317 |
| 2025-01-22 | 1,382 | 1,384 | 1,330 | 1,337 | 362,500 | 1,337 |
| 2025-01-21 | 1,377 | 1,387 | 1,361 | 1,375 | 235,600 | 1,375 |
| 2025-01-20 | 1,345 | 1,385 | 1,338 | 1,377 | 296,900 | 1,377 |
| 2025-01-17 | 1,374 | 1,382 | 1,344 | 1,354 | 359,700 | 1,354 |
| 2025-01-16 | 1,413 | 1,431 | 1,382 | 1,386 | 436,000 | 1,386 |
| 2025-01-15 | 1,365 | 1,413 | 1,360 | 1,397 | 577,200 | 1,397 |
| 2025-01-14 | 1,375 | 1,436 | 1,375 | 1,395 | 707,500 | 1,395 |
| 2025-01-10 | 1,346 | 1,446 | 1,344 | 1,396 | 1,084,200 | 1,396 |
| 2025-01-09 | 1,311 | 1,379 | 1,305 | 1,368 | 925,900 | 1,368 |
| 2025-01-08 | 1,250 | 1,328 | 1,244 | 1,320 | 1,115,800 | 1,320 |
| 2025-01-07 | 1,219 | 1,257 | 1,208 | 1,246 | 717,000 | 1,246 |
| 2025-01-06 | 1,210 | 1,214 | 1,179 | 1,183 | 505,000 | 1,183 |
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