3962東証P貸借
業種 情報・通信業
チェンジホールディングス 株価時系列データ
PTS
1,206
円
(21:19)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,360 (23/06/19) | 1,071 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/02/19) | 1,071 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,220 | 1,246 | 1,219 | 1,223 | -27 | -2.2 | 491,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,265 | 1,271 | 1,244 | 1,250 | -11 | -0.9 | 339,400 |
| 6/12 | 1,256 | 1,290 | 1,256 | 1,261 | +5 | +0.4 | 395,300 |
| 6/11 | 1,260 | 1,273 | 1,237 | 1,256 | +2 | +0.2 | 346,600 |
| 6/10 | 1,260 | 1,261 | 1,232 | 1,254 | -11 | -0.9 | 518,900 |
| 6/7 | 1,267 | 1,280 | 1,260 | 1,265 | +4 | +0.3 | 422,000 |
| 6/6 | 1,280 | 1,287 | 1,251 | 1,261 | -14 | -1.1 | 384,500 |
| 6/5 | 1,280 | 1,290 | 1,262 | 1,275 | -1 | -0.1 | 356,100 |
| 6/4 | 1,257 | 1,290 | 1,254 | 1,276 | +21 | +1.7 | 451,600 |
| 6/3 | 1,261 | 1,263 | 1,238 | 1,255 | +16 | +1.3 | 485,700 |
| 5/31 | 1,197 | 1,248 | 1,183 | 1,239 | +58 | +4.9 | 1,129,900 |
| 5/30 | 1,128 | 1,188 | 1,127 | 1,181 | +38 | +3.3 | 803,500 |
| 5/29 | 1,190 | 1,193 | 1,140 | 1,143 | -63 | -5.2 | 1,115,100 |
| 5/28 | 1,215 | 1,227 | 1,195 | 1,206 | -9 | -0.7 | 390,200 |
| 5/27 | 1,204 | 1,219 | 1,192 | 1,215 | +14 | +1.2 | 381,500 |
| 5/24 | 1,187 | 1,218 | 1,184 | 1,201 | -15 | -1.2 | 485,700 |
| 5/23 | 1,238 | 1,247 | 1,207 | 1,216 | -22 | -1.8 | 611,200 |
| 5/22 | 1,250 | 1,252 | 1,232 | 1,238 | -20 | -1.6 | 616,000 |
| 5/21 | 1,290 | 1,307 | 1,257 | 1,258 | -16 | -1.3 | 666,300 |
| 5/20 | 1,259 | 1,295 | 1,243 | 1,274 | +29 | +2.3 | 1,010,200 |
| 5/17 | 1,205 | 1,247 | 1,198 | 1,245 | +40 | +3.3 | 905,900 |
| 5/16 | 1,170 | 1,228 | 1,142 | 1,205 | +5 | +0.4 | 1,821,800 |
| 5/15 | 1,233 | 1,233 | 1,195 | 1,200 | -26 | -2.1 | 838,200 |
| 5/14 | 1,211 | 1,245 | 1,206 | 1,226 | +25 | +2.1 | 487,900 |
| 5/13 | 1,195 | 1,214 | 1,191 | 1,201 | +6 | +0.5 | 275,100 |
| 5/10 | 1,220 | 1,220 | 1,192 | 1,195 | -12 | -1.0 | 238,400 |
| 5/9 | 1,223 | 1,227 | 1,201 | 1,207 | -19 | -1.6 | 314,500 |
| 5/8 | 1,212 | 1,244 | 1,206 | 1,226 | +14 | +1.2 | 422,600 |
| 5/7 | 1,191 | 1,219 | 1,187 | 1,212 | +34 | +2.9 | 401,000 |
| 5/2 | 1,187 | 1,196 | 1,176 | 1,178 | -4 | -0.3 | 230,700 |
| 5/1 | 1,179 | 1,189 | 1,171 | 1,182 | -6 | -0.5 | 247,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて