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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,119 | 1,136 | 1,115 | 1,119 | 371,500 | 1,119 |
| 2025-07-01 | 1,153 | 1,160 | 1,131 | 1,133 | 405,300 | 1,133 |
| 2025-06-30 | 1,153 | 1,175 | 1,152 | 1,154 | 394,400 | 1,154 |
| 2025-06-27 | 1,180 | 1,181 | 1,143 | 1,153 | 582,600 | 1,153 |
| 2025-06-26 | 1,190 | 1,199 | 1,173 | 1,176 | 302,000 | 1,176 |
| 2025-06-25 | 1,200 | 1,203 | 1,173 | 1,183 | 285,200 | 1,183 |
| 2025-06-24 | 1,200 | 1,211 | 1,192 | 1,201 | 403,800 | 1,201 |
| 2025-06-23 | 1,176 | 1,196 | 1,153 | 1,190 | 483,800 | 1,190 |
| 2025-06-20 | 1,182 | 1,204 | 1,180 | 1,181 | 1,041,400 | 1,181 |
| 2025-06-19 | 1,191 | 1,211 | 1,182 | 1,188 | 226,600 | 1,188 |
| 2025-06-18 | 1,185 | 1,206 | 1,185 | 1,199 | 304,700 | 1,199 |
| 2025-06-17 | 1,188 | 1,202 | 1,182 | 1,190 | 303,000 | 1,190 |
| 2025-06-16 | 1,158 | 1,187 | 1,151 | 1,180 | 344,700 | 1,180 |
| 2025-06-13 | 1,207 | 1,207 | 1,161 | 1,161 | 491,300 | 1,161 |
| 2025-06-12 | 1,230 | 1,232 | 1,198 | 1,198 | 424,900 | 1,198 |
| 2025-06-11 | 1,175 | 1,230 | 1,174 | 1,229 | 513,000 | 1,229 |
| 2025-06-10 | 1,172 | 1,191 | 1,172 | 1,179 | 276,900 | 1,179 |
| 2025-06-09 | 1,183 | 1,185 | 1,163 | 1,172 | 372,500 | 1,172 |
| 2025-06-06 | 1,202 | 1,204 | 1,170 | 1,177 | 435,100 | 1,177 |
| 2025-06-05 | 1,202 | 1,213 | 1,187 | 1,192 | 291,500 | 1,192 |
| 2025-06-04 | 1,232 | 1,257 | 1,210 | 1,212 | 425,200 | 1,212 |
| 2025-06-03 | 1,190 | 1,249 | 1,180 | 1,232 | 574,500 | 1,232 |
| 2025-06-02 | 1,181 | 1,193 | 1,178 | 1,190 | 225,000 | 1,190 |
| 2025-05-30 | 1,176 | 1,197 | 1,174 | 1,193 | 323,300 | 1,193 |
| 2025-05-29 | 1,177 | 1,190 | 1,172 | 1,178 | 289,500 | 1,178 |
| 2025-05-28 | 1,205 | 1,205 | 1,176 | 1,180 | 436,800 | 1,180 |
| 2025-05-27 | 1,203 | 1,218 | 1,190 | 1,196 | 277,600 | 1,196 |
| 2025-05-26 | 1,190 | 1,217 | 1,184 | 1,190 | 407,600 | 1,190 |
| 2025-05-23 | 1,211 | 1,222 | 1,189 | 1,199 | 508,400 | 1,199 |
| 2025-05-22 | 1,174 | 1,206 | 1,170 | 1,194 | 339,200 | 1,194 |
| 2025-05-21 | 1,198 | 1,211 | 1,175 | 1,178 | 566,100 | 1,178 |
| 2025-05-20 | 1,214 | 1,227 | 1,194 | 1,194 | 540,800 | 1,194 |
| 2025-05-19 | 1,250 | 1,251 | 1,203 | 1,215 | 779,400 | 1,215 |
| 2025-05-16 | 1,305 | 1,326 | 1,239 | 1,251 | 1,284,100 | 1,251 |
| 2025-05-15 | 1,430 | 1,437 | 1,405 | 1,425 | 427,400 | 1,425 |
| 2025-05-14 | 1,420 | 1,431 | 1,401 | 1,416 | 333,000 | 1,416 |
| 2025-05-13 | 1,428 | 1,440 | 1,393 | 1,415 | 455,900 | 1,415 |
| 2025-05-12 | 1,365 | 1,395 | 1,355 | 1,390 | 332,100 | 1,390 |
| 2025-05-09 | 1,376 | 1,382 | 1,361 | 1,365 | 220,900 | 1,365 |
| 2025-05-08 | 1,325 | 1,387 | 1,315 | 1,378 | 403,600 | 1,378 |
| 2025-05-07 | 1,308 | 1,335 | 1,300 | 1,326 | 266,600 | 1,326 |
| 2025-05-02 | 1,326 | 1,326 | 1,291 | 1,298 | 310,700 | 1,298 |
| 2025-05-01 | 1,328 | 1,346 | 1,309 | 1,326 | 231,300 | 1,326 |
| 2025-04-30 | 1,353 | 1,360 | 1,325 | 1,346 | 187,200 | 1,346 |
| 2025-04-28 | 1,349 | 1,368 | 1,341 | 1,350 | 271,200 | 1,350 |
| 2025-04-25 | 1,341 | 1,358 | 1,331 | 1,340 | 255,100 | 1,340 |
| 2025-04-24 | 1,318 | 1,336 | 1,304 | 1,328 | 295,500 | 1,328 |
| 2025-04-23 | 1,333 | 1,335 | 1,310 | 1,317 | 210,400 | 1,317 |
| 2025-04-22 | 1,325 | 1,333 | 1,291 | 1,307 | 299,500 | 1,307 |
| 2025-04-21 | 1,280 | 1,338 | 1,276 | 1,329 | 389,700 | 1,329 |
| 2025-04-18 | 1,273 | 1,289 | 1,249 | 1,283 | 263,600 | 1,283 |
| 2025-04-17 | 1,201 | 1,277 | 1,195 | 1,268 | 363,000 | 1,268 |
| 2025-04-16 | 1,231 | 1,238 | 1,184 | 1,198 | 443,200 | 1,198 |
| 2025-04-15 | 1,243 | 1,257 | 1,231 | 1,231 | 262,800 | 1,231 |
| 2025-04-14 | 1,217 | 1,247 | 1,217 | 1,232 | 327,200 | 1,232 |
| 2025-04-11 | 1,141 | 1,209 | 1,119 | 1,205 | 449,500 | 1,205 |
| 2025-04-10 | 1,182 | 1,182 | 1,145 | 1,169 | 541,800 | 1,169 |
| 2025-04-09 | 1,084 | 1,098 | 1,033 | 1,061 | 495,600 | 1,061 |
| 2025-04-08 | 1,080 | 1,148 | 1,080 | 1,114 | 548,100 | 1,114 |
| 2025-04-07 | 1,041 | 1,066 | 999 | 999 | 900,400 | 999 |
| 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