3962 (株)チェンジホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,410	1,444	1,401	1,420	591,000	1,420
2023-12-28	1,400	1,420	1,359	1,420	645,000	1,420
2023-12-27	1,365	1,407	1,348	1,395	896,200	1,395
2023-12-26	1,361	1,393	1,359	1,363	676,900	1,363
2023-12-25	1,386	1,402	1,366	1,371	674,100	1,371
2023-12-22	1,373	1,389	1,357	1,374	672,700	1,374
2023-12-21	1,400	1,413	1,361	1,373	824,500	1,373
2023-12-20	1,460	1,469	1,432	1,432	829,700	1,432
2023-12-19	1,410	1,456	1,407	1,455	797,300	1,455
2023-12-18	1,412	1,414	1,353	1,412	744,700	1,412
2023-12-15	1,327	1,395	1,317	1,394	1,013,400	1,394
2023-12-14	1,328	1,370	1,314	1,321	655,100	1,321
2023-12-13	1,341	1,353	1,309	1,316	856,000	1,316
2023-12-12	1,348	1,358	1,305	1,320	1,225,100	1,320
2023-12-11	1,348	1,370	1,341	1,353	964,300	1,353
2023-12-08	1,372	1,395	1,346	1,354	1,262,500	1,354
2023-12-07	1,414	1,418	1,381	1,394	1,081,300	1,394
2023-12-06	1,463	1,469	1,413	1,425	762,900	1,425
2023-12-05	1,488	1,499	1,445	1,447	839,100	1,447
2023-12-04	1,524	1,540	1,496	1,506	522,900	1,506
2023-12-01	1,568	1,568	1,517	1,521	545,300	1,521
2023-11-30	1,622	1,629	1,547	1,560	756,300	1,560
2023-11-29	1,502	1,636	1,502	1,598	1,550,700	1,598
2023-11-28	1,489	1,507	1,467	1,493	505,300	1,493
2023-11-27	1,526	1,536	1,472	1,478	758,600	1,478
2023-11-24	1,570	1,579	1,525	1,531	573,000	1,531
2023-11-22	1,550	1,567	1,516	1,561	742,900	1,561
2023-11-21	1,584	1,586	1,531	1,557	772,000	1,557
2023-11-20	1,600	1,621	1,556	1,558	936,400	1,558
2023-11-17	1,610	1,625	1,551	1,605	799,200	1,605
2023-11-16	1,696	1,707	1,613	1,625	906,800	1,625
2023-11-15	1,684	1,714	1,617	1,701	1,415,300	1,701
2023-11-14	1,638	1,649	1,610	1,644	525,700	1,644
2023-11-13	1,660	1,670	1,609	1,614	369,300	1,614
2023-11-10	1,627	1,647	1,611	1,630	424,000	1,630
2023-11-09	1,622	1,684	1,619	1,667	660,400	1,667
2023-11-08	1,626	1,649	1,598	1,613	457,600	1,613
2023-11-07	1,599	1,619	1,579	1,599	468,300	1,599
2023-11-06	1,586	1,619	1,570	1,602	641,100	1,602
2023-11-02	1,530	1,570	1,530	1,548	464,000	1,548
2023-11-01	1,535	1,535	1,499	1,514	518,100	1,514
2023-10-31	1,496	1,543	1,477	1,522	579,900	1,522
2023-10-30	1,455	1,509	1,432	1,480	989,800	1,480
2023-10-27	1,454	1,459	1,401	1,456	598,800	1,456
2023-10-26	1,441	1,496	1,431	1,443	636,000	1,443
2023-10-25	1,492	1,505	1,450	1,478	524,000	1,478
2023-10-24	1,431	1,492	1,386	1,482	775,100	1,482
2023-10-23	1,502	1,502	1,422	1,429	781,500	1,429
2023-10-20	1,510	1,514	1,468	1,507	641,000	1,507
2023-10-19	1,506	1,542	1,503	1,526	349,300	1,526
2023-10-18	1,528	1,551	1,502	1,546	388,400	1,546
2023-10-17	1,551	1,557	1,524	1,543	446,400	1,543
2023-10-16	1,539	1,539	1,490	1,519	771,800	1,519
2023-10-13	1,619	1,620	1,529	1,543	1,137,100	1,543
2023-10-12	1,640	1,659	1,618	1,659	400,900	1,659
2023-10-11	1,688	1,688	1,638	1,642	304,000	1,642
2023-10-10	1,650	1,678	1,629	1,666	419,400	1,666
2023-10-06	1,658	1,671	1,619	1,641	525,500	1,641
2023-10-05	1,690	1,691	1,643	1,669	465,400	1,669
2023-10-04	1,682	1,706	1,641	1,650	913,500	1,650
2023-10-03	1,734	1,765	1,720	1,731	596,500	1,731
2023-10-02	1,782	1,848	1,738	1,738	866,700	1,738
2023-09-29	1,745	1,784	1,733	1,761	515,700	1,761
2023-09-28	1,759	1,775	1,701	1,723	620,100	1,723
2023-09-27	1,709	1,755	1,701	1,743	573,400	1,743
2023-09-26	1,812	1,814	1,725	1,732	944,800	1,732
2023-09-25	1,842	1,843	1,796	1,828	437,800	1,828
2023-09-22	1,758	1,856	1,751	1,835	623,100	1,835
2023-09-21	1,850	1,850	1,776	1,786	866,500	1,786
2023-09-20	1,886	1,907	1,861	1,861	454,300	1,861
2023-09-19	1,941	1,949	1,894	1,898	572,700	1,898
2023-09-15	1,992	1,993	1,951	1,952	496,700	1,952
2023-09-14	1,989	2,009	1,971	1,976	383,700	1,976
2023-09-13	1,936	1,994	1,931	1,979	388,900	1,979
2023-09-12	1,933	1,968	1,925	1,948	267,900	1,948
2023-09-11	1,969	1,986	1,935	1,937	335,700	1,937
2023-09-08	1,973	2,011	1,943	1,958	464,800	1,958
2023-09-07	2,024	2,035	1,982	1,987	507,600	1,987
2023-09-06	2,082	2,098	2,036	2,049	412,600	2,049
2023-09-05	2,033	2,080	2,028	2,074	325,100	2,074
2023-09-04	2,063	2,078	2,041	2,045	271,200	2,045
2023-09-01	2,051	2,054	2,021	2,050	479,200	2,050
2023-08-31	2,026	2,098	2,026	2,061	898,500	2,061
2023-08-30	2,008	2,026	1,965	1,995	469,000	1,995
2023-08-29	1,938	1,990	1,934	1,988	441,700	1,988
2023-08-28	2,001	2,003	1,935	1,935	507,900	1,935
2023-08-25	1,938	2,008	1,934	1,977	585,600	1,977
2023-08-24	1,995	2,013	1,956	1,958	446,300	1,958
2023-08-23	1,950	1,995	1,950	1,993	333,300	1,993
2023-08-22	1,965	1,981	1,958	1,971	419,000	1,971
2023-08-21	1,895	2,005	1,882	1,957	657,500	1,957
2023-08-18	1,914	1,936	1,896	1,902	648,000	1,902
2023-08-17	1,980	1,987	1,908	1,949	885,200	1,949
2023-08-16	2,008	2,074	2,005	2,011	1,273,100	2,011
2023-08-15	1,981	2,062	1,953	2,033	2,684,600	2,033
2023-08-14	1,900	1,901	1,847	1,864	877,800	1,864
2023-08-10	1,872	1,904	1,855	1,902	543,900	1,902
2023-08-09	1,862	1,877	1,847	1,874	301,100	1,874
2023-08-08	1,894	1,896	1,866	1,878	280,700	1,878
2023-08-07	1,850	1,898	1,839	1,895	356,400	1,895
2023-08-04	1,850	1,890	1,837	1,884	509,400	1,884
2023-08-03	1,886	1,915	1,851	1,856	725,300	1,856
2023-08-02	1,873	1,916	1,860	1,894	659,600	1,894
2023-08-01	1,888	1,937	1,885	1,929	852,300	1,929
2023-07-31	1,865	1,885	1,857	1,878	656,400	1,878
2023-07-28	1,848	1,855	1,812	1,840	1,057,900	1,840
2023-07-27	1,854	1,888	1,835	1,888	548,300	1,888
2023-07-26	1,840	1,867	1,811	1,864	693,700	1,864
2023-07-25	1,861	1,866	1,832	1,849	577,500	1,849
2023-07-24	1,851	1,869	1,832	1,857	742,200	1,857
2023-07-21	1,840	1,846	1,809	1,841	961,800	1,841
2023-07-20	1,883	1,895	1,839	1,859	1,337,600	1,859
2023-07-19	1,940	1,945	1,894	1,903	1,732,700	1,903
2023-07-18	2,035	2,035	1,930	1,930	1,585,900	1,930
2023-07-14	2,093	2,108	2,046	2,060	606,200	2,060
2023-07-13	2,040	2,104	2,035	2,100	749,200	2,100
2023-07-12	2,138	2,138	2,079	2,080	839,700	2,080
2023-07-11	2,141	2,190	2,132	2,136	797,700	2,136
2023-07-10	2,183	2,215	2,137	2,137	780,800	2,137
2023-07-07	2,168	2,242	2,160	2,215	517,600	2,215
2023-07-06	2,162	2,214	2,156	2,205	579,300	2,205
2023-07-05	2,237	2,246	2,197	2,197	601,400	2,197
2023-07-04	2,249	2,271	2,228	2,263	368,300	2,263
2023-07-03	2,280	2,304	2,264	2,282	512,900	2,282
2023-06-30	2,241	2,273	2,225	2,273	422,300	2,273
2023-06-29	2,282	2,339	2,255	2,270	806,700	2,270
2023-06-28	2,240	2,273	2,215	2,250	804,900	2,250
2023-06-27	2,150	2,190	2,133	2,178	602,700	2,178
2023-06-26	2,200	2,244	2,146	2,188	821,000	2,188
2023-06-23	2,318	2,341	2,214	2,231	887,000	2,231
2023-06-22	2,260	2,312	2,250	2,274	672,900	2,274
2023-06-21	2,277	2,335	2,259	2,278	775,000	2,278
2023-06-20	2,330	2,331	2,255	2,319	1,144,200	2,319
2023-06-19	2,327	2,360	2,233	2,336	2,309,500	2,336
2023-06-16	2,073	2,250	2,065	2,248	2,210,500	2,248
2023-06-15	2,098	2,102	2,045	2,049	641,700	2,049
2023-06-14	2,100	2,128	2,087	2,097	784,100	2,097
2023-06-13	2,112	2,132	2,076	2,087	764,300	2,087
2023-06-12	2,051	2,118	2,045	2,098	822,300	2,098
2023-06-09	2,054	2,076	2,036	2,054	736,700	2,054
2023-06-08	2,055	2,079	1,998	2,012	854,800	2,012
2023-06-07	2,078	2,124	2,062	2,084	1,033,300	2,084
2023-06-06	2,105	2,109	2,053	2,070	912,700	2,070
2023-06-05	2,045	2,098	2,012	2,098	1,268,000	2,098
2023-06-02	1,949	1,995	1,918	1,994	784,000	1,994
2023-06-01	2,029	2,034	1,940	1,944	987,500	1,944
2023-05-31	2,098	2,099	2,000	2,019	1,302,500	2,019
2023-05-30	2,040	2,108	2,028	2,084	1,494,800	2,084
2023-05-29	1,962	2,012	1,937	2,008	844,200	2,008
2023-05-26	1,955	1,955	1,900	1,935	994,800	1,935
2023-05-25	2,023	2,025	1,945	1,966	1,029,600	1,966
2023-05-24	2,055	2,058	2,008	2,014	635,400	2,014
2023-05-23	2,102	2,114	2,040	2,053	846,500	2,053
2023-05-22	2,110	2,118	2,037	2,055	1,359,600	2,055
2023-05-19	2,135	2,195	2,082	2,116	1,672,600	2,116
2023-05-18	2,252	2,266	2,110	2,110	2,176,600	2,110
2023-05-17	2,333	2,432	2,264	2,271	1,499,700	2,271
2023-05-16	2,455	2,581	2,243	2,290	3,317,400	2,290
2023-05-15	2,397	2,417	2,352	2,361	655,900	2,361
2023-05-12	2,323	2,380	2,315	2,380	491,100	2,380
2023-05-11	2,303	2,354	2,290	2,321	621,900	2,321
2023-05-10	2,313	2,340	2,256	2,266	574,400	2,266
2023-05-09	2,332	2,343	2,290	2,311	396,700	2,311
2023-05-08	2,267	2,343	2,262	2,311	458,500	2,311
2023-05-02	2,258	2,283	2,237	2,263	371,700	2,263
2023-05-01	2,317	2,319	2,232	2,273	447,600	2,273
2023-04-28	2,318	2,326	2,262	2,291	312,200	2,291
2023-04-27	2,272	2,296	2,259	2,276	398,800	2,276
2023-04-26	2,325	2,333	2,245	2,275	826,400	2,275
2023-04-25	2,398	2,406	2,330	2,359	397,100	2,359
2023-04-24	2,420	2,429	2,375	2,389	272,100	2,389
2023-04-21	2,470	2,470	2,402	2,402	467,100	2,402
2023-04-20	2,452	2,525	2,446	2,486	261,500	2,486
2023-04-19	2,521	2,529	2,456	2,486	305,600	2,486
2023-04-18	2,510	2,552	2,481	2,522	309,700	2,522
2023-04-17	2,543	2,544	2,488	2,523	327,500	2,523
2023-04-14	2,510	2,565	2,486	2,538	625,200	2,538
2023-04-13	2,385	2,477	2,375	2,465	396,700	2,465
2023-04-12	2,394	2,408	2,370	2,406	267,200	2,406
2023-04-11	2,365	2,409	2,340	2,394	416,900	2,394
2023-04-10	2,359	2,392	2,335	2,351	438,100	2,351
2023-04-07	2,449	2,486	2,332	2,360	738,900	2,360
2023-04-06	2,379	2,429	2,369	2,425	308,700	2,425
2023-04-05	2,463	2,485	2,412	2,429	363,500	2,429
2023-04-04	2,528	2,536	2,447	2,458	488,000	2,458
2023-04-03	2,420	2,520	2,409	2,517	801,500	2,517
2023-03-31	2,398	2,410	2,319	2,345	346,800	2,345
2023-03-30	2,355	2,430	2,346	2,372	430,700	2,372
2023-03-29	2,306	2,346	2,305	2,333	631,500	2,333
2023-03-28	2,329	2,331	2,290	2,324	337,000	2,324
2023-03-27	2,358	2,366	2,302	2,328	569,900	2,328
2023-03-24	2,461	2,464	2,370	2,370	502,600	2,370
2023-03-23	2,428	2,462	2,378	2,459	496,800	2,459
2023-03-22	2,418	2,506	2,415	2,429	773,700	2,429
2023-03-20	2,530	2,533	2,312	2,319	1,014,300	2,319
2023-03-17	2,380	2,546	2,367	2,521	773,500	2,521
2023-03-16	2,325	2,393	2,321	2,384	364,500	2,384
2023-03-15	2,409	2,421	2,353	2,375	283,000	2,375
2023-03-14	2,433	2,445	2,368	2,374	340,200	2,374
2023-03-13	2,432	2,473	2,385	2,435	362,000	2,435
2023-03-10	2,537	2,559	2,473	2,480	455,500	2,480
2023-03-09	2,530	2,564	2,521	2,563	307,800	2,563
2023-03-08	2,545	2,562	2,488	2,537	487,200	2,537
2023-03-07	2,550	2,585	2,540	2,573	313,200	2,573
2023-03-06	2,614	2,629	2,528	2,530	394,500	2,530
2023-03-03	2,511	2,553	2,496	2,534	392,800	2,534
2023-03-02	2,488	2,508	2,459	2,497	307,900	2,497
2023-03-01	2,529	2,529	2,436	2,481	424,900	2,481
2023-02-28	2,441	2,507	2,420	2,500	544,900	2,500
2023-02-27	2,510	2,548	2,464	2,470	514,300	2,470
2023-02-24	2,600	2,620	2,531	2,589	490,200	2,589
2023-02-22	2,611	2,613	2,513	2,590	969,500	2,590
2023-02-21	2,698	2,715	2,626	2,673	585,400	2,673
2023-02-20	2,554	2,675	2,502	2,665	835,000	2,665
2023-02-17	2,690	2,706	2,564	2,604	1,350,200	2,604
2023-02-16	2,593	2,717	2,588	2,700	2,336,800	2,700
2023-02-15	2,461	2,569	2,402	2,546	2,913,400	2,546
2023-02-14	2,172	2,229	2,149	2,211	680,700	2,211
2023-02-13	2,300	2,300	2,160	2,167	864,600	2,167
2023-02-10	2,361	2,408	2,326	2,335	511,900	2,335
2023-02-09	2,280	2,364	2,246	2,353	428,000	2,353
2023-02-08	2,308	2,339	2,276	2,285	466,700	2,285
2023-02-07	2,351	2,355	2,306	2,309	364,700	2,309
2023-02-06	2,371	2,391	2,351	2,366	271,500	2,366
2023-02-03	2,376	2,385	2,310	2,357	329,800	2,357
2023-02-02	2,358	2,385	2,293	2,354	372,000	2,354
2023-02-01	2,383	2,408	2,314	2,326	399,300	2,326
2023-01-31	2,364	2,415	2,333	2,392	504,700	2,392
2023-01-30	2,427	2,430	2,351	2,359	368,200	2,359
2023-01-27	2,452	2,528	2,394	2,407	618,900	2,407
2023-01-26	2,375	2,448	2,360	2,428	674,600	2,428
2023-01-25	2,357	2,373	2,328	2,355	311,400	2,355
2023-01-24	2,395	2,407	2,355	2,364	340,400	2,364
2023-01-23	2,340	2,378	2,324	2,373	330,000	2,373
2023-01-20	2,314	2,350	2,257	2,327	428,800	2,327
2023-01-19	2,341	2,370	2,312	2,319	388,100	2,319
2023-01-18	2,258	2,372	2,250	2,362	788,200	2,362
2023-01-17	2,229	2,268	2,208	2,222	456,300	2,222
2023-01-16	2,150	2,232	2,141	2,231	502,600	2,231
2023-01-13	2,108	2,174	2,105	2,160	463,300	2,160
2023-01-12	2,110	2,122	2,063	2,114	334,100	2,114
2023-01-11	2,089	2,129	2,084	2,100	349,300	2,100
2023-01-10	2,100	2,155	2,084	2,087	559,600	2,087
2023-01-06	2,056	2,074	2,015	2,023	569,400	2,023
2023-01-05	2,132	2,139	2,081	2,096	387,100	2,096
2023-01-04	2,135	2,196	2,113	2,117	452,300	2,117

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 [2023年度]

3962 (株)チェンジホールディングスの時系列データ [2023年度]