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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,199 | 1,207 | 1,175 | 1,188 | 286,000 | 1,188 |
| 2024-04-26 | 1,182 | 1,199 | 1,179 | 1,190 | 235,800 | 1,190 |
| 2024-04-25 | 1,182 | 1,209 | 1,174 | 1,198 | 330,800 | 1,198 |
| 2024-04-24 | 1,212 | 1,223 | 1,200 | 1,202 | 334,200 | 1,202 |
| 2024-04-23 | 1,189 | 1,213 | 1,182 | 1,201 | 454,500 | 1,201 |
| 2024-04-22 | 1,139 | 1,183 | 1,132 | 1,178 | 615,300 | 1,178 |
| 2024-04-19 | 1,131 | 1,136 | 1,098 | 1,115 | 1,068,400 | 1,115 |
| 2024-04-18 | 1,111 | 1,150 | 1,109 | 1,139 | 325,000 | 1,139 |
| 2024-04-17 | 1,166 | 1,168 | 1,124 | 1,124 | 663,500 | 1,124 |
| 2024-04-16 | 1,150 | 1,164 | 1,147 | 1,164 | 449,000 | 1,164 |
| 2024-04-15 | 1,142 | 1,172 | 1,141 | 1,166 | 391,300 | 1,166 |
| 2024-04-12 | 1,200 | 1,214 | 1,170 | 1,170 | 316,400 | 1,170 |
| 2024-04-11 | 1,190 | 1,195 | 1,181 | 1,185 | 334,100 | 1,185 |
| 2024-04-10 | 1,218 | 1,229 | 1,199 | 1,208 | 305,800 | 1,208 |
| 2024-04-09 | 1,223 | 1,228 | 1,202 | 1,214 | 317,200 | 1,214 |
| 2024-04-08 | 1,201 | 1,225 | 1,190 | 1,220 | 408,800 | 1,220 |
| 2024-04-05 | 1,170 | 1,209 | 1,167 | 1,196 | 413,200 | 1,196 |
| 2024-04-04 | 1,200 | 1,207 | 1,175 | 1,186 | 476,100 | 1,186 |
| 2024-04-03 | 1,153 | 1,204 | 1,139 | 1,179 | 766,400 | 1,179 |
| 2024-04-02 | 1,197 | 1,199 | 1,175 | 1,183 | 738,300 | 1,183 |
| 2024-04-01 | 1,241 | 1,241 | 1,196 | 1,198 | 947,300 | 1,198 |
| 2024-03-29 | 1,285 | 1,287 | 1,237 | 1,253 | 726,200 | 1,253 |
| 2024-03-28 | 1,250 | 1,303 | 1,248 | 1,276 | 636,500 | 1,276 |
| 2024-03-27 | 1,283 | 1,310 | 1,264 | 1,274 | 693,600 | 1,274 |
| 2024-03-26 | 1,255 | 1,278 | 1,241 | 1,263 | 599,800 | 1,263 |
| 2024-03-25 | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 | 1,266 |
| 2024-03-22 | 1,290 | 1,325 | 1,271 | 1,283 | 926,600 | 1,283 |
| 2024-03-21 | 1,257 | 1,291 | 1,238 | 1,281 | 872,700 | 1,281 |
| 2024-03-19 | 1,240 | 1,258 | 1,225 | 1,237 | 781,300 | 1,237 |
| 2024-03-18 | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 | 1,250 |
| 2024-03-15 | 1,140 | 1,151 | 1,121 | 1,145 | 1,035,600 | 1,145 |
| 2024-03-14 | 1,139 | 1,155 | 1,105 | 1,150 | 2,096,800 | 1,150 |
| 2024-03-13 | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 | 1,151 |
| 2024-03-12 | 1,113 | 1,169 | 1,071 | 1,167 | 4,422,500 | 1,167 |
| 2024-03-11 | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | 1,152 |
| 2024-03-08 | 1,357 | 1,398 | 1,350 | 1,377 | 885,300 | 1,377 |
| 2024-03-07 | 1,441 | 1,441 | 1,371 | 1,377 | 1,210,500 | 1,377 |
| 2024-03-06 | 1,378 | 1,437 | 1,357 | 1,423 | 1,063,500 | 1,423 |
| 2024-03-05 | 1,413 | 1,417 | 1,361 | 1,408 | 1,416,400 | 1,408 |
| 2024-03-04 | 1,459 | 1,482 | 1,427 | 1,436 | 907,900 | 1,436 |
| 2024-03-01 | 1,498 | 1,499 | 1,436 | 1,450 | 684,000 | 1,450 |
| 2024-02-29 | 1,447 | 1,471 | 1,427 | 1,463 | 720,600 | 1,463 |
| 2024-02-28 | 1,506 | 1,529 | 1,466 | 1,468 | 846,900 | 1,468 |
| 2024-02-27 | 1,537 | 1,537 | 1,485 | 1,506 | 887,100 | 1,506 |
| 2024-02-26 | 1,428 | 1,521 | 1,405 | 1,500 | 1,496,800 | 1,500 |
| 2024-02-22 | 1,463 | 1,474 | 1,402 | 1,413 | 1,458,000 | 1,413 |
| 2024-02-21 | 1,479 | 1,491 | 1,441 | 1,448 | 1,345,000 | 1,448 |
| 2024-02-20 | 1,543 | 1,548 | 1,502 | 1,517 | 1,240,500 | 1,517 |
| 2024-02-19 | 1,563 | 1,598 | 1,537 | 1,554 | 1,750,900 | 1,554 |
| 2024-02-16 | 1,500 | 1,565 | 1,463 | 1,542 | 2,796,300 | 1,542 |
| 2024-02-15 | 1,400 | 1,497 | 1,397 | 1,443 | 3,425,900 | 1,443 |
| 2024-02-14 | 1,341 | 1,345 | 1,310 | 1,319 | 1,278,800 | 1,319 |
| 2024-02-13 | 1,366 | 1,388 | 1,346 | 1,353 | 659,500 | 1,353 |
| 2024-02-09 | 1,356 | 1,374 | 1,351 | 1,353 | 424,400 | 1,353 |
| 2024-02-08 | 1,380 | 1,387 | 1,353 | 1,358 | 463,200 | 1,358 |
| 2024-02-07 | 1,394 | 1,401 | 1,363 | 1,374 | 627,500 | 1,374 |
| 2024-02-06 | 1,411 | 1,411 | 1,386 | 1,398 | 639,200 | 1,398 |
| 2024-02-05 | 1,388 | 1,447 | 1,385 | 1,430 | 933,300 | 1,430 |
| 2024-02-02 | 1,349 | 1,390 | 1,345 | 1,380 | 751,000 | 1,380 |
| 2024-02-01 | 1,346 | 1,357 | 1,327 | 1,339 | 848,100 | 1,339 |
| 2024-01-31 | 1,361 | 1,379 | 1,335 | 1,371 | 1,308,000 | 1,371 |
| 2024-01-30 | 1,420 | 1,426 | 1,383 | 1,391 | 827,600 | 1,391 |
| 2024-01-29 | 1,424 | 1,430 | 1,396 | 1,414 | 561,000 | 1,414 |
| 2024-01-26 | 1,397 | 1,450 | 1,395 | 1,411 | 750,200 | 1,411 |
| 2024-01-25 | 1,409 | 1,423 | 1,388 | 1,416 | 584,900 | 1,416 |
| 2024-01-24 | 1,412 | 1,423 | 1,393 | 1,411 | 487,200 | 1,411 |
| 2024-01-23 | 1,410 | 1,433 | 1,392 | 1,413 | 1,099,600 | 1,413 |
| 2024-01-22 | 1,363 | 1,389 | 1,342 | 1,380 | 600,100 | 1,380 |
| 2024-01-19 | 1,336 | 1,373 | 1,331 | 1,357 | 671,700 | 1,357 |
| 2024-01-18 | 1,318 | 1,345 | 1,309 | 1,329 | 711,800 | 1,329 |
| 2024-01-17 | 1,395 | 1,404 | 1,329 | 1,333 | 1,431,600 | 1,333 |
| 2024-01-16 | 1,415 | 1,444 | 1,393 | 1,393 | 649,000 | 1,393 |
| 2024-01-15 | 1,415 | 1,422 | 1,392 | 1,418 | 676,300 | 1,418 |
| 2024-01-12 | 1,418 | 1,419 | 1,386 | 1,404 | 611,000 | 1,404 |
| 2024-01-11 | 1,430 | 1,434 | 1,389 | 1,419 | 686,100 | 1,419 |
| 2024-01-10 | 1,415 | 1,429 | 1,398 | 1,413 | 469,200 | 1,413 |
| 2024-01-09 | 1,433 | 1,456 | 1,387 | 1,409 | 920,700 | 1,409 |
| 2024-01-05 | 1,471 | 1,478 | 1,419 | 1,419 | 636,000 | 1,419 |
| 2024-01-04 | 1,402 | 1,465 | 1,386 | 1,465 | 655,400 | 1,465 |
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
