3962 (株)チェンジホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,955	2,955	2,895	2,908	142,500	727
2019-12-27	2,890	2,956	2,820	2,930	333,800	732.50
2019-12-26	2,920	2,978	2,842	2,883	464,800	720.75
2019-12-25	2,837	2,905	2,815	2,905	434,200	726.25
2019-12-24	2,780	2,844	2,769	2,833	286,300	708.25
2019-12-23	2,655	2,783	2,655	2,739	313,400	684.75
2019-12-20	2,537	2,698	2,490	2,642	313,900	660.50
2019-12-19	2,590	2,660	2,545	2,563	169,400	640.75
2019-12-18	2,776	2,776	2,592	2,633	212,300	658.25
2019-12-17	2,756	2,824	2,711	2,722	269,200	680.50
2019-12-16	2,800	2,895	2,650	2,657	376,600	664.25
2019-12-13	2,702	2,950	2,690	2,827	925,000	706.75
2019-12-12	2,726	2,726	2,613	2,653	247,100	663.25
2019-12-11	2,744	2,764	2,693	2,721	205,200	680.25
2019-12-10	2,720	2,747	2,637	2,727	315,600	681.75
2019-12-09	2,601	2,779	2,574	2,706	770,900	676.50
2019-12-06	2,421	2,528	2,421	2,524	190,500	631
2019-12-05	2,555	2,586	2,407	2,421	290,100	605.25
2019-12-04	2,446	2,513	2,405	2,511	189,200	627.75
2019-12-03	2,466	2,506	2,440	2,474	184,400	618.50
2019-12-02	2,399	2,526	2,398	2,516	362,900	629
2019-11-29	2,400	2,425	2,355	2,355	125,000	588.75
2019-11-28	2,440	2,450	2,324	2,384	249,600	596
2019-11-27	2,474	2,477	2,406	2,437	157,200	609.25
2019-11-26	2,517	2,530	2,384	2,425	299,500	606.25
2019-11-25	2,441	2,498	2,364	2,485	400,400	621.25
2019-11-22	2,125	2,557	2,121	2,450	1,468,900	612.50
2019-11-21	2,045	2,125	2,017	2,121	205,300	530.25
2019-11-20	2,095	2,100	2,046	2,058	138,100	514.50
2019-11-19	2,135	2,135	2,025	2,114	238,800	528.50
2019-11-18	2,142	2,170	2,072	2,085	211,000	521.25
2019-11-15	2,001	2,177	1,990	2,159	625,100	539.75
2019-11-14	2,146	2,175	2,106	2,157	195,800	539.25
2019-11-13	2,110	2,141	2,063	2,135	128,100	533.75
2019-11-12	2,100	2,143	2,081	2,108	99,200	527
2019-11-11	2,011	2,125	2,003	2,122	107,800	530.50
2019-11-08	2,060	2,073	2,008	2,015	71,300	503.75
2019-11-07	2,045	2,074	2,019	2,063	48,100	515.75
2019-11-06	2,141	2,142	2,005	2,041	168,900	510.25
2019-11-05	2,020	2,144	2,013	2,132	254,400	533
2019-11-01	2,100	2,138	2,074	2,125	47,100	531.25
2019-10-31	2,155	2,165	2,104	2,114	77,700	528.50
2019-10-30	2,115	2,136	2,078	2,133	75,900	533.25
2019-10-29	2,150	2,162	2,084	2,085	96,800	521.25
2019-10-28	2,133	2,168	2,130	2,130	107,500	532.50
2019-10-25	2,056	2,134	2,054	2,108	99,000	527
2019-10-24	2,042	2,071	2,020	2,054	50,600	513.50
2019-10-23	2,006	2,070	1,987	2,052	137,900	513
2019-10-21	1,902	1,987	1,902	1,966	53,200	491.50
2019-10-18	1,930	1,961	1,904	1,926	120,300	481.50
2019-10-17	1,965	1,970	1,916	1,926	95,600	481.50
2019-10-16	2,035	2,049	1,982	1,982	68,100	495.50
2019-10-15	1,987	2,050	1,983	2,002	67,600	500.50
2019-10-11	2,026	2,037	1,984	1,985	60,500	496.25
2019-10-10	2,109	2,142	2,021	2,026	109,900	506.50
2019-10-09	2,101	2,126	2,074	2,109	82,000	527.25
2019-10-08	2,122	2,143	2,089	2,133	104,600	533.25
2019-10-07	2,148	2,189	2,100	2,129	135,900	532.25
2019-10-04	2,065	2,128	2,060	2,114	107,400	528.50
2019-10-03	2,030	2,077	2,001	2,062	108,500	515.50
2019-10-02	2,091	2,113	2,054	2,054	89,700	513.50
2019-10-01	1,991	2,107	1,991	2,105	160,600	526.25
2019-09-30	2,048	2,063	1,965	1,985	105,400	496.25
2019-09-27	2,008	2,065	1,990	2,050	180,700	512.50
2019-09-26	1,976	2,039	1,976	1,996	132,700	499
2019-09-25	1,960	1,985	1,938	1,976	84,800	494
2019-09-24	1,899	1,978	1,897	1,958	121,100	489.50
2019-09-20	1,945	1,972	1,854	1,882	356,900	470.50
2019-09-19	2,000	2,025	1,946	1,951	138,900	487.75
2019-09-18	2,001	2,059	1,980	1,988	133,300	497
2019-09-17	1,999	2,035	1,954	2,004	122,100	501
2019-09-13	2,118	2,120	1,976	2,002	496,000	500.50
2019-09-12	2,169	2,213	2,146	2,168	217,200	542
2019-09-11	2,100	2,150	2,096	2,147	148,000	536.75
2019-09-10	2,150	2,176	2,087	2,114	138,300	528.50
2019-09-09	2,087	2,152	2,075	2,130	205,200	532.50
2019-09-06	2,116	2,146	2,048	2,084	164,300	521
2019-09-05	2,131	2,175	2,063	2,093	284,200	523.25
2019-09-04	2,188	2,232	2,061	2,125	798,300	531.25
2019-09-03	1,990	2,162	1,971	2,088	1,011,200	522
2019-09-02	1,814	1,925	1,814	1,913	240,800	478.25
2019-08-30	1,769	1,840	1,760	1,824	111,200	456
2019-08-29	1,776	1,788	1,713	1,748	133,500	437
2019-08-28	1,792	1,861	1,775	1,788	140,400	447
2019-08-27	1,770	1,800	1,752	1,796	84,400	449
2019-08-26	1,768	1,831	1,756	1,760	117,000	440
2019-08-23	1,789	1,827	1,767	1,811	113,400	452.75
2019-08-22	1,845	1,848	1,758	1,763	235,900	440.75
2019-08-21	1,816	1,849	1,783	1,834	156,900	458.50
2019-08-20	1,882	1,882	1,815	1,843	214,400	460.75
2019-08-19	1,839	1,893	1,814	1,882	219,600	470.50
2019-08-16	1,931	1,949	1,832	1,839	334,900	459.75
2019-08-15	1,998	2,005	1,856	1,948	375,600	487
2019-08-14	2,187	2,192	2,040	2,065	347,500	516.25
2019-08-13	2,140	2,209	2,139	2,176	84,600	544
2019-08-09	2,210	2,222	2,167	2,184	88,900	546
2019-08-08	2,081	2,228	2,070	2,153	108,000	538.25
2019-08-07	2,100	2,141	2,065	2,098	54,500	524.50
2019-08-06	2,004	2,151	1,982	2,130	112,000	532.50
2019-08-05	2,171	2,187	2,025	2,104	173,000	526
2019-08-02	2,232	2,258	2,166	2,198	125,300	549.50
2019-08-01	2,263	2,295	2,246	2,272	41,100	568
2019-07-31	2,285	2,285	2,239	2,263	68,500	565.75
2019-07-30	2,300	2,332	2,265	2,300	94,800	575
2019-07-29	2,223	2,288	2,220	2,288	72,200	572
2019-07-26	2,253	2,267	2,206	2,223	127,600	555.75
2019-07-25	2,271	2,298	2,231	2,255	78,800	563.75
2019-07-24	2,272	2,317	2,250	2,296	86,400	574
2019-07-23	2,218	2,285	2,198	2,268	122,300	567
2019-07-22	2,270	2,324	2,214	2,218	167,200	554.50
2019-07-19	2,225	2,287	2,225	2,251	126,700	562.75
2019-07-18	2,302	2,322	2,234	2,243	173,200	560.75
2019-07-17	2,318	2,367	2,313	2,337	71,800	584.25
2019-07-16	2,374	2,389	2,291	2,342	157,900	585.50
2019-07-12	2,431	2,483	2,386	2,394	101,000	598.50
2019-07-11	2,462	2,481	2,418	2,431	60,000	607.75
2019-07-10	2,461	2,467	2,413	2,460	81,100	615
2019-07-09	2,520	2,520	2,406	2,442	209,500	610.50
2019-07-08	2,555	2,606	2,513	2,520	147,900	630
2019-07-05	2,576	2,580	2,508	2,561	135,800	640.25
2019-07-04	2,565	2,583	2,522	2,575	138,600	643.75
2019-07-03	2,575	2,668	2,561	2,569	171,900	642.25
2019-07-02	2,535	2,594	2,501	2,561	150,000	640.25
2019-07-01	2,511	2,540	2,468	2,540	146,000	635
2019-06-28	2,368	2,463	2,365	2,463	135,500	615.75
2019-06-27	2,445	2,459	2,368	2,396	244,100	599
2019-06-26	2,470	2,507	2,396	2,477	164,900	619.25
2019-06-25	2,542	2,605	2,467	2,469	167,900	617.25
2019-06-24	2,650	2,664	2,514	2,542	219,200	635.50
2019-06-21	2,690	2,711	2,650	2,650	149,000	662.50
2019-06-20	2,770	2,786	2,668	2,685	199,800	671.25
2019-06-19	2,800	2,841	2,766	2,766	215,900	691.50
2019-06-18	2,720	2,787	2,717	2,782	155,900	695.50
2019-06-17	2,790	2,807	2,716	2,736	144,400	684
2019-06-14	2,730	2,823	2,705	2,790	312,700	697.50
2019-06-13	2,665	2,733	2,642	2,697	133,900	674.25
2019-06-12	2,660	2,700	2,653	2,675	134,600	668.75
2019-06-11	2,752	2,770	2,676	2,680	160,500	670
2019-06-10	2,770	2,793	2,738	2,752	231,100	688
2019-06-07	2,737	2,769	2,696	2,747	278,200	686.75
2019-06-06	2,722	2,763	2,684	2,737	228,000	684.25
2019-06-05	2,722	2,775	2,692	2,750	317,700	687.50
2019-06-04	2,700	2,729	2,601	2,704	435,700	676
2019-06-03	2,584	2,755	2,538	2,698	402,000	674.50
2019-05-31	2,636	2,641	2,578	2,610	549,300	652.50
2019-05-30	2,667	2,699	2,650	2,684	253,700	671
2019-05-29	2,683	2,777	2,683	2,689	189,700	672.25
2019-05-28	2,790	2,810	2,664	2,707	540,500	676.75
2019-05-27	2,780	2,855	2,765	2,813	210,000	703.25
2019-05-24	2,768	2,794	2,764	2,764	720,900	691
2019-05-23	2,810	2,956	2,782	2,790	323,200	697.50
2019-05-22	2,995	3,000	2,824	2,850	333,800	712.50
2019-05-21	3,030	3,175	2,900	2,950	324,000	737.50
2019-05-20	2,901	3,130	2,899	3,035	410,500	758.75
2019-05-17	2,914	2,977	2,577	2,808	1,182,900	702
2019-05-16	3,095	3,095	3,095	3,095	16,300	773.75
2019-05-15	3,630	3,810	3,605	3,795	202,300	948.75
2019-05-14	3,555	3,715	3,550	3,615	198,700	903.75
2019-05-13	3,800	3,845	3,700	3,705	113,000	926.25
2019-05-10	3,700	3,815	3,680	3,790	106,500	947.50
2019-05-09	3,865	3,945	3,680	3,705	135,600	926.25
2019-05-08	3,745	3,820	3,650	3,810	81,400	952.50
2019-05-07	3,800	3,855	3,770	3,775	77,400	943.75
2019-04-26	3,665	3,780	3,610	3,770	95,400	942.50
2019-04-25	3,815	3,815	3,690	3,690	213,100	922.50
2019-04-24	3,815	3,890	3,795	3,795	75,200	948.75
2019-04-23	3,850	3,910	3,805	3,850	86,500	962.50
2019-04-22	3,990	3,990	3,830	3,875	204,700	968.75
2019-04-19	4,090	4,140	4,000	4,015	87,600	1,003.75
2019-04-18	4,210	4,210	4,045	4,050	137,400	1,012.50
2019-04-17	4,265	4,285	4,155	4,210	143,600	1,052.50
2019-04-16	4,075	4,230	4,070	4,205	154,300	1,051.25
2019-04-15	4,285	4,290	4,055	4,100	285,400	1,025
2019-04-12	4,120	4,270	4,120	4,235	282,300	1,058.75
2019-04-11	4,025	4,170	4,005	4,115	295,700	1,028.75
2019-04-10	4,000	4,000	3,915	3,960	93,600	990
2019-04-09	4,000	4,040	3,910	3,970	127,600	992.50
2019-04-08	4,050	4,135	3,940	3,985	269,700	996.25
2019-04-05	4,000	4,080	3,880	4,000	128,300	1,000
2019-04-04	4,145	4,150	3,965	3,995	150,600	998.75
2019-04-03	3,905	4,110	3,800	4,075	296,600	1,018.75
2019-04-02	4,000	4,175	3,930	3,950	479,800	987.50
2019-04-01	3,875	3,985	3,840	3,925	182,800	981.25
2019-03-29	3,935	3,935	3,770	3,820	111,000	955
2019-03-28	3,825	3,875	3,755	3,815	106,900	953.75
2019-03-27	3,875	3,955	3,855	3,880	123,600	970
2019-03-26	3,745	3,835	3,745	3,770	77,200	942.50
2019-03-25	3,560	3,710	3,555	3,680	93,900	920
2019-03-22	3,785	3,870	3,740	3,750	82,200	937.50
2019-03-20	3,960	3,965	3,800	3,810	105,200	952.50
2019-03-19	4,000	4,010	3,820	3,965	198,300	991.25
2019-03-18	3,900	4,010	3,885	3,970	202,300	992.50
2019-03-15	3,870	3,920	3,800	3,860	347,900	965
2019-03-14	3,835	3,920	3,735	3,880	229,600	970
2019-03-13	3,715	3,830	3,660	3,795	219,800	948.75
2019-03-12	3,570	3,715	3,565	3,650	129,200	912.50
2019-03-11	3,495	3,580	3,390	3,550	168,600	887.50
2019-03-08	3,500	3,505	3,385	3,425	179,800	856.25
2019-03-07	3,680	3,680	3,590	3,600	62,100	900
2019-03-06	3,630	3,695	3,560	3,660	156,000	915
2019-03-05	3,670	3,735	3,585	3,650	184,200	912.50
2019-03-04	3,605	3,740	3,585	3,700	264,500	925
2019-03-01	3,465	3,580	3,390	3,500	278,400	875
2019-02-28	3,575	3,595	3,360	3,415	374,900	853.75
2019-02-27	3,630	3,650	3,555	3,610	194,100	902.50
2019-02-26	3,800	3,820	3,615	3,670	251,700	917.50
2019-02-25	3,895	3,930	3,805	3,810	196,200	952.50
2019-02-22	3,860	3,940	3,785	3,870	213,200	967.50
2019-02-21	3,820	3,910	3,775	3,910	196,500	977.50
2019-02-20	3,760	3,915	3,750	3,815	302,800	953.75
2019-02-19	3,650	3,870	3,540	3,815	470,500	953.75
2019-02-18	3,960	4,025	3,490	3,650	714,500	912.50
2019-02-15	4,495	4,530	3,840	3,845	1,089,400	961.25
2019-02-14	4,235	4,415	4,220	4,400	369,000	1,100
2019-02-13	4,195	4,275	4,155	4,180	198,000	1,045
2019-02-12	4,170	4,250	4,120	4,125	167,600	1,031.25
2019-02-08	4,120	4,270	4,080	4,115	216,900	1,028.75
2019-02-07	4,315	4,315	4,160	4,170	316,000	1,042.50
2019-02-06	4,375	4,445	4,275	4,340	222,700	1,085
2019-02-05	4,475	4,490	4,270	4,335	235,900	1,083.75
2019-02-04	4,370	4,480	4,320	4,420	366,500	1,105
2019-02-01	4,225	4,365	4,195	4,325	371,300	1,081.25
2019-01-31	4,100	4,235	4,040	4,165	219,000	1,041.25
2019-01-30	4,100	4,160	3,960	3,980	290,200	995
2019-01-29	4,100	4,245	4,000	4,235	285,800	1,058.75
2019-01-28	4,390	4,415	4,040	4,075	544,600	1,018.75
2019-01-25	4,350	4,665	4,320	4,455	611,700	1,113.75
2019-01-24	4,350	4,395	4,210	4,340	244,400	1,085
2019-01-23	4,325	4,425	4,200	4,315	344,600	1,078.75
2019-01-22	4,195	4,340	4,080	4,275	333,300	1,068.75
2019-01-21	4,360	4,430	4,005	4,125	510,700	1,031.25
2019-01-18	4,470	4,545	4,100	4,195	713,500	1,048.75
2019-01-17	4,110	4,395	4,000	4,330	928,800	1,082.50
2019-01-16	3,630	3,955	3,550	3,935	413,300	983.75
2019-01-15	3,400	3,565	3,320	3,540	154,500	885
2019-01-11	3,650	3,685	3,440	3,455	186,500	863.75
2019-01-10	3,725	3,820	3,570	3,585	206,600	896.25
2019-01-09	3,550	3,785	3,550	3,755	259,700	938.75
2019-01-08	3,700	3,800	3,510	3,510	236,700	877.50
2019-01-07	3,920	3,930	3,680	3,690	161,300	922.50
2019-01-04	3,805	3,885	3,675	3,710	156,700	927.50

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 [2019年度]

3962 (株)チェンジホールディングスの時系列データ [2019年度]