3962 (株)チェンジホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,2121,2201,2001,212371,4001,212
2024-12-051,2351,2561,2101,212561,4001,212
2024-12-041,3411,3461,2481,2481,043,8001,248
2024-12-031,3441,3641,3381,359389,3001,359
2024-12-021,3601,3661,3271,340289,6001,340
2024-11-291,3241,3431,3001,343372,5001,343
2024-11-281,2711,3201,2711,320272,7001,320
2024-11-271,2951,3021,2691,278293,0001,278
2024-11-261,3431,3441,2961,307304,6001,307
2024-11-251,3241,3581,3051,330525,2001,330
2024-11-221,3551,3701,3261,326438,3001,326
2024-11-211,3941,4141,3361,3641,148,1001,364
2024-11-201,3761,4051,3161,346949,2001,346
2024-11-191,3011,4081,2581,3781,568,3001,378
2024-11-181,3051,3251,2811,303306,7001,303
2024-11-151,2931,3201,2691,316531,1001,316
2024-11-141,2361,2931,2011,2911,106,1001,291
2024-11-131,3161,3501,3111,3301,044,0001,330
2024-11-121,3321,3331,2861,295362,4001,295
2024-11-111,2811,3131,2811,312341,6001,312
2024-11-081,2511,3171,2371,291683,7001,291
2024-11-071,2301,2611,2251,241340,4001,241
2024-11-061,2001,2191,1951,209225,0001,209
2024-11-051,2291,2381,1961,203261,1001,203
2024-11-011,1991,2541,1991,235562,8001,235
2024-10-311,2361,2451,1991,218428,5001,218
2024-10-301,2141,2461,1981,236828,6001,236
2024-10-291,1941,2121,1911,204281,9001,204
2024-10-281,1651,2101,1641,206410,5001,206
2024-10-251,1851,1971,1561,160419,8001,160
2024-10-241,1771,2031,1661,189501,6001,189
2024-10-231,1921,2111,1801,192368,3001,192
2024-10-221,2371,2421,1921,193576,4001,193
2024-10-211,2411,2641,2321,237279,0001,237
2024-10-181,2781,2891,2291,237405,7001,237
2024-10-171,2701,2751,2441,264383,2001,264
2024-10-161,2921,3351,2611,262548,8001,262
2024-10-151,3381,3501,2901,292527,5001,292
2024-10-111,3431,3591,3321,337343,4001,337
2024-10-101,3801,3841,3451,347643,1001,347
2024-10-091,2971,3701,2951,369915,2001,369
2024-10-081,3041,3071,2701,273614,7001,273
2024-10-071,3221,3471,3111,322915,7001,322
2024-10-041,3081,3361,2911,302875,2001,302
2024-10-031,3941,3941,3201,3201,018,3001,320
2024-10-021,4001,4181,3501,3501,578,3001,350
2024-10-011,4001,4501,3251,4502,421,1001,450
2024-09-301,4311,5001,3811,3954,645,2001,395
2024-09-271,2561,2661,2341,258505,4001,258
2024-09-261,2541,2581,2251,258395,2001,258
2024-09-251,2231,2551,2161,242293,2001,242
2024-09-241,3041,3071,2391,239521,3001,239
2024-09-201,3301,3381,2911,291670,0001,291
2024-09-191,2781,3041,2601,295503,8001,295
2024-09-181,2451,2771,2351,250406,7001,250
2024-09-171,2301,2461,2091,225329,2001,225
2024-09-131,3001,3031,2261,228599,1001,228
2024-09-121,2401,2911,2401,288695,8001,288
2024-09-111,2521,2611,1901,200911,5001,200
2024-09-101,2641,2781,2481,252440,6001,252
2024-09-091,2381,2691,2291,250597,6001,250
2024-09-061,3071,3141,2781,287441,4001,287
2024-09-051,3031,3331,2891,306507,5001,306
2024-09-041,3181,3611,3031,329756,1001,329
2024-09-031,3741,4181,3731,378700,1001,378
2024-09-021,4301,4371,3551,384912,7001,384
2024-08-301,4241,4431,4021,433829,2001,433
2024-08-291,4101,4701,3921,4191,257,3001,419
2024-08-281,4171,4301,3631,408972,5001,408
2024-08-271,3931,4431,3911,427978,5001,427
2024-08-261,3881,4231,3481,4051,123,7001,405
2024-08-231,3571,3681,3291,3681,218,2001,368
2024-08-221,3021,3751,2731,3712,081,2001,371
2024-08-211,1971,2981,1911,2941,573,3001,294
2024-08-201,1771,2241,1731,196931,3001,196
2024-08-191,1351,1761,1121,1511,054,0001,151
2024-08-161,0801,1121,0561,105899,8001,105
2024-08-151,0931,1001,0381,0561,278,4001,056
2024-08-141,0581,0751,0341,075661,0001,075
2024-08-131,0201,0391,0161,039513,0001,039
2024-08-091,0031,0259821,008556,1001,008
2024-08-089651,010961988532,100988
2024-08-079231,013919980885,800980
2024-08-068889448889301,017,700930
2024-08-059229358288281,635,900828
2024-08-021,0101,0189789781,868,900978
2024-08-011,1131,1181,0581,058780,0001,058
2024-07-311,1401,1401,0921,127551,5001,127
2024-07-301,1401,1461,1111,142636,1001,142
2024-07-291,1231,1441,1131,144392,8001,144
2024-07-261,1601,1611,1081,110569,3001,110
2024-07-251,1521,1581,1291,135508,0001,135
2024-07-241,1641,1871,1551,158627,6001,158
2024-07-231,2071,2201,1801,180372,4001,180
2024-07-221,2631,2651,1951,197706,6001,197
2024-07-191,2871,2871,2541,260414,1001,260
2024-07-181,2821,3141,2771,296445,0001,296
2024-07-171,2751,3171,2741,282765,4001,282
2024-07-161,2581,2751,2491,261433,2001,261
2024-07-121,2401,3001,2401,271826,7001,271
2024-07-111,2441,2471,2161,240565,5001,240
2024-07-101,2231,2521,2231,242417,9001,242
2024-07-091,2411,2481,2231,223326,2001,223
2024-07-081,2331,2521,2311,244327,7001,244
2024-07-051,2341,2431,2181,229412,2001,229
2024-07-041,2531,2601,2351,235586,2001,235
2024-07-031,2141,2451,1961,237602,4001,237
2024-07-021,2231,2421,2191,227466,0001,227
2024-07-011,2051,2431,1971,223821,6001,223
2024-06-281,2501,2571,1901,201951,0001,201
2024-06-271,2901,3251,2251,2261,445,6001,226
2024-06-261,2321,3211,2321,3071,888,6001,307
2024-06-251,1531,2831,1241,2284,455,1001,228
2024-06-241,1701,1741,1341,144718,0001,144
2024-06-211,1661,2011,1641,176815,6001,176
2024-06-201,1701,1831,1671,174287,6001,174
2024-06-191,1731,1981,1611,173470,9001,173
2024-06-181,1691,2001,1601,167662,8001,167
2024-06-171,2111,2121,1531,157836,2001,157
2024-06-141,2201,2461,2191,223491,6001,223
2024-06-131,2651,2711,2441,250339,4001,250
2024-06-121,2561,2901,2561,261395,3001,261
2024-06-111,2601,2731,2371,256346,6001,256
2024-06-101,2601,2611,2321,254518,9001,254
2024-06-071,2671,2801,2601,265422,0001,265
2024-06-061,2801,2871,2511,261384,5001,261
2024-06-051,2801,2901,2621,275356,1001,275
2024-06-041,2571,2901,2541,276451,6001,276
2024-06-031,2611,2631,2381,255485,7001,255
2024-05-311,1971,2481,1831,2391,129,9001,239
2024-05-301,1281,1881,1271,181803,5001,181
2024-05-291,1901,1931,1401,1431,115,1001,143
2024-05-281,2151,2271,1951,206390,2001,206
2024-05-271,2041,2191,1921,215381,5001,215
2024-05-241,1871,2181,1841,201485,7001,201
2024-05-231,2381,2471,2071,216611,2001,216
2024-05-221,2501,2521,2321,238616,0001,238
2024-05-211,2901,3071,2571,258666,3001,258
2024-05-201,2591,2951,2431,2741,010,2001,274
2024-05-171,2051,2471,1981,245905,9001,245
2024-05-161,1701,2281,1421,2051,821,8001,205
2024-05-151,2331,2331,1951,200838,2001,200
2024-05-141,2111,2451,2061,226487,9001,226
2024-05-131,1951,2141,1911,201275,1001,201
2024-05-101,2201,2201,1921,195238,4001,195
2024-05-091,2231,2271,2011,207314,5001,207
2024-05-081,2121,2441,2061,226422,6001,226
2024-05-071,1911,2191,1871,212401,0001,212
2024-05-021,1871,1961,1761,178230,7001,178
2024-05-011,1791,1891,1711,182247,3001,182
2024-04-301,1991,2071,1751,188286,0001,188
2024-04-261,1821,1991,1791,190235,8001,190
2024-04-251,1821,2091,1741,198330,8001,198
2024-04-241,2121,2231,2001,202334,2001,202
2024-04-231,1891,2131,1821,201454,5001,201
2024-04-221,1391,1831,1321,178615,3001,178
2024-04-191,1311,1361,0981,1151,068,4001,115
2024-04-181,1111,1501,1091,139325,0001,139
2024-04-171,1661,1681,1241,124663,5001,124
2024-04-161,1501,1641,1471,164449,0001,164
2024-04-151,1421,1721,1411,166391,3001,166
2024-04-121,2001,2141,1701,170316,4001,170
2024-04-111,1901,1951,1811,185334,1001,185
2024-04-101,2181,2291,1991,208305,8001,208
2024-04-091,2231,2281,2021,214317,2001,214
2024-04-081,2011,2251,1901,220408,8001,220
2024-04-051,1701,2091,1671,196413,2001,196
2024-04-041,2001,2071,1751,186476,1001,186
2024-04-031,1531,2041,1391,179766,4001,179
2024-04-021,1971,1991,1751,183738,3001,183
2024-04-011,2411,2411,1961,198947,3001,198
2024-03-291,2851,2871,2371,253726,2001,253
2024-03-281,2501,3031,2481,276636,5001,276
2024-03-271,2831,3101,2641,274693,6001,274
2024-03-261,2551,2781,2411,263599,8001,263
2024-03-251,2701,3091,2661,266723,7001,266
2024-03-221,2901,3251,2711,283926,6001,283
2024-03-211,2571,2911,2381,281872,7001,281
2024-03-191,2401,2581,2251,237781,3001,237
2024-03-181,2001,2571,1991,2502,294,3001,250
2024-03-151,1401,1511,1211,1451,035,6001,145
2024-03-141,1391,1551,1051,1502,096,8001,150
2024-03-131,1671,1771,1411,1511,779,3001,151
2024-03-121,1131,1691,0711,1674,422,5001,167
2024-03-111,2721,2961,0821,1526,819,5001,152
2024-03-081,3571,3981,3501,377885,3001,377
2024-03-071,4411,4411,3711,3771,210,5001,377
2024-03-061,3781,4371,3571,4231,063,5001,423
2024-03-051,4131,4171,3611,4081,416,4001,408
2024-03-041,4591,4821,4271,436907,9001,436
2024-03-011,4981,4991,4361,450684,0001,450
2024-02-291,4471,4711,4271,463720,6001,463
2024-02-281,5061,5291,4661,468846,9001,468
2024-02-271,5371,5371,4851,506887,1001,506
2024-02-261,4281,5211,4051,5001,496,8001,500
2024-02-221,4631,4741,4021,4131,458,0001,413
2024-02-211,4791,4911,4411,4481,345,0001,448
2024-02-201,5431,5481,5021,5171,240,5001,517
2024-02-191,5631,5981,5371,5541,750,9001,554
2024-02-161,5001,5651,4631,5422,796,3001,542
2024-02-151,4001,4971,3971,4433,425,9001,443
2024-02-141,3411,3451,3101,3191,278,8001,319
2024-02-131,3661,3881,3461,353659,5001,353
2024-02-091,3561,3741,3511,353424,4001,353
2024-02-081,3801,3871,3531,358463,2001,358
2024-02-071,3941,4011,3631,374627,5001,374
2024-02-061,4111,4111,3861,398639,2001,398
2024-02-051,3881,4471,3851,430933,3001,430
2024-02-021,3491,3901,3451,380751,0001,380
2024-02-011,3461,3571,3271,339848,1001,339
2024-01-311,3611,3791,3351,3711,308,0001,371
2024-01-301,4201,4261,3831,391827,6001,391
2024-01-291,4241,4301,3961,414561,0001,414
2024-01-261,3971,4501,3951,411750,2001,411
2024-01-251,4091,4231,3881,416584,9001,416
2024-01-241,4121,4231,3931,411487,2001,411
2024-01-231,4101,4331,3921,4131,099,6001,413
2024-01-221,3631,3891,3421,380600,1001,380
2024-01-191,3361,3731,3311,357671,7001,357
2024-01-181,3181,3451,3091,329711,8001,329
2024-01-171,3951,4041,3291,3331,431,6001,333
2024-01-161,4151,4441,3931,393649,0001,393
2024-01-151,4151,4221,3921,418676,3001,418
2024-01-121,4181,4191,3861,404611,0001,404
2024-01-111,4301,4341,3891,419686,1001,419
2024-01-101,4151,4291,3981,413469,2001,413
2024-01-091,4331,4561,3871,409920,7001,409
2024-01-051,4711,4781,4191,419636,0001,419
2024-01-041,4021,4651,3861,465655,4001,465

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