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
1,364
円
(23:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,636 (23/11/29) | 828 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/02/19) | 828 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,394 | 1,414 | 1,336 | 1,364 | +24 | +1.8 | 1,148,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,376 | 1,405 | 1,316 | 1,340 | -45 | -3.3 | 1,000,200 |
| 11/19 | 1,301 | 1,408 | 1,258 | 1,385 | +85 | +6.5 | 1,658,600 |
| 11/18 | 1,305 | 1,325 | 1,281 | 1,300 | -20 | -1.5 | 330,300 |
| 11/15 | 1,293 | 1,320 | 1,269 | 1,320 | +20 | +1.5 | 583,300 |
| 11/14 | 1,236 | 1,300 | 1,201 | 1,300 | -33 | -2.5 | 1,181,700 |
| 11/13 | 1,316 | 1,350 | 1,311 | 1,333 | +20 | +1.5 | 1,153,200 |
| 11/12 | 1,332 | 1,333 | 1,286 | 1,313 | +2 | +0.2 | 403,900 |
| 11/11 | 1,281 | 1,315 | 1,281 | 1,311 | +22 | +1.7 | 393,300 |
| 11/8 | 1,251 | 1,317 | 1,237 | 1,289 | +50 | +4.0 | 733,800 |
| 11/7 | 1,230 | 1,261 | 1,225 | 1,239 | +32 | +2.7 | 377,600 |
| 11/6 | 1,200 | 1,219 | 1,195 | 1,207 | +5 | +0.4 | 254,400 |
| 11/5 | 1,229 | 1,238 | 1,196 | 1,202 | -33 | -2.7 | 294,300 |
| 11/1 | 1,199 | 1,254 | 1,199 | 1,235 | +17 | +1.4 | 562,800 |
| 10/31 | 1,236 | 1,245 | 1,199 | 1,218 | -18 | -1.5 | 428,500 |
| 10/30 | 1,214 | 1,246 | 1,198 | 1,236 | +32 | +2.7 | 828,600 |
| 10/29 | 1,194 | 1,212 | 1,191 | 1,204 | -2 | -0.2 | 281,900 |
| 10/28 | 1,165 | 1,210 | 1,164 | 1,206 | +46 | +4.0 | 410,500 |
| 10/25 | 1,185 | 1,197 | 1,156 | 1,160 | -29 | -2.4 | 419,800 |
| 10/24 | 1,177 | 1,203 | 1,166 | 1,189 | -3 | -0.3 | 501,600 |
| 10/23 | 1,192 | 1,211 | 1,180 | 1,192 | -1 | -0.1 | 368,300 |
| 10/22 | 1,237 | 1,242 | 1,192 | 1,193 | -44 | -3.6 | 576,400 |
| 10/21 | 1,241 | 1,264 | 1,232 | 1,237 | 0 | 0.0 | 279,000 |
| 10/18 | 1,278 | 1,289 | 1,229 | 1,237 | -27 | -2.1 | 405,700 |
| 10/17 | 1,270 | 1,275 | 1,244 | 1,264 | +2 | +0.2 | 383,200 |
| 10/16 | 1,292 | 1,335 | 1,261 | 1,262 | -30 | -2.3 | 548,800 |
| 10/15 | 1,338 | 1,350 | 1,290 | 1,292 | -45 | -3.4 | 527,500 |
| 10/11 | 1,343 | 1,359 | 1,332 | 1,337 | -10 | -0.7 | 343,400 |
| 10/10 | 1,380 | 1,384 | 1,345 | 1,347 | -22 | -1.6 | 643,100 |
| 10/9 | 1,297 | 1,370 | 1,295 | 1,369 | +96 | +7.5 | 915,200 |
| 10/8 | 1,304 | 1,307 | 1,270 | 1,273 | -49 | -3.7 | 614,700 |
▶︎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
