！決算発表予定日 2024/05/15
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
1,191.2
円
(11:25)
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 |
|---|---|
| 2,581 (23/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,187 | 1,196 | 1,181 | 1,189 | +7 | +0.6 | 98,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,179 | 1,189 | 1,171 | 1,182 | -6 | -0.5 | 247,300 |
| 4/30 | 1,199 | 1,207 | 1,175 | 1,188 | -2 | -0.2 | 286,000 |
| 4/26 | 1,182 | 1,199 | 1,179 | 1,190 | -8 | -0.7 | 235,800 |
| 4/25 | 1,182 | 1,209 | 1,174 | 1,198 | -4 | -0.3 | 330,800 |
| 4/24 | 1,212 | 1,223 | 1,200 | 1,202 | +1 | +0.1 | 334,200 |
| 4/23 | 1,189 | 1,213 | 1,182 | 1,201 | +23 | +2.0 | 454,500 |
| 4/22 | 1,139 | 1,183 | 1,132 | 1,178 | +63 | +5.7 | 615,300 |
| 4/19 | 1,131 | 1,136 | 1,098 | 1,115 | -24 | -2.1 | 1,068,400 |
| 4/18 | 1,111 | 1,150 | 1,109 | 1,139 | +15 | +1.3 | 325,000 |
| 4/17 | 1,166 | 1,168 | 1,124 | 1,124 | -40 | -3.4 | 663,500 |
| 4/16 | 1,150 | 1,164 | 1,147 | 1,164 | -2 | -0.2 | 449,000 |
| 4/15 | 1,142 | 1,172 | 1,141 | 1,166 | -4 | -0.3 | 391,300 |
| 4/12 | 1,200 | 1,214 | 1,170 | 1,170 | -15 | -1.3 | 316,400 |
| 4/11 | 1,190 | 1,195 | 1,181 | 1,185 | -23 | -1.9 | 334,100 |
| 4/10 | 1,218 | 1,229 | 1,199 | 1,208 | -6 | -0.5 | 305,800 |
| 4/9 | 1,223 | 1,228 | 1,202 | 1,214 | -6 | -0.5 | 317,200 |
| 4/8 | 1,201 | 1,225 | 1,190 | 1,220 | +24 | +2.0 | 408,800 |
| 4/5 | 1,170 | 1,209 | 1,167 | 1,196 | +10 | +0.8 | 413,200 |
| 4/4 | 1,200 | 1,207 | 1,175 | 1,186 | +7 | +0.6 | 476,100 |
| 4/3 | 1,153 | 1,204 | 1,139 | 1,179 | -4 | -0.3 | 766,400 |
| 4/2 | 1,197 | 1,199 | 1,175 | 1,183 | -15 | -1.3 | 738,300 |
| 4/1 | 1,241 | 1,241 | 1,196 | 1,198 | -55 | -4.4 | 947,300 |
| 3/29 | 1,285 | 1,287 | 1,237 | 1,253 | -23 | -1.8 | 726,200 |
| 3/28 | 1,250 | 1,303 | 1,248 | 1,276 | +2 | +0.2 | 636,500 |
| 3/27 | 1,283 | 1,310 | 1,264 | 1,274 | +11 | +0.9 | 693,600 |
| 3/26 | 1,255 | 1,278 | 1,241 | 1,263 | -3 | -0.2 | 599,800 |
| 3/25 | 1,270 | 1,309 | 1,266 | 1,266 | -17 | -1.3 | 723,700 |
| 3/22 | 1,290 | 1,325 | 1,271 | 1,283 | +2 | +0.2 | 926,600 |
| 3/21 | 1,257 | 1,291 | 1,238 | 1,281 | +44 | +3.6 | 872,700 |
| 3/19 | 1,240 | 1,258 | 1,225 | 1,237 | -13 | -1.0 | 781,300 |
▶︎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