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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,322 | 1,347 | 1,311 | 1,322 | +20 | +1.5 | 915,700 |
| 10/4 | 1,308 | 1,336 | 1,291 | 1,302 | -18 | -1.4 | 875,200 |
| 10/3 | 1,394 | 1,394 | 1,320 | 1,320 | -30 | -2.2 | 1,018,300 |
| 10/2 | 1,400 | 1,418 | 1,350 | 1,350 | -100 | -6.9 | 1,578,300 |
| 10/1 | 1,400 | 1,450 | 1,325 | 1,450 | +55 | +3.9 | 2,421,100 |
| 9/30 | 1,431 | 1,500 | 1,381 | 1,395 | +137 | +10.9 | 4,645,200 |
| 9/27 | 1,256 | 1,266 | 1,234 | 1,258 | 0 | 0.0 | 505,400 |
| 9/26 | 1,254 | 1,258 | 1,225 | 1,258 | +16 | +1.3 | 395,200 |
| 9/25 | 1,223 | 1,255 | 1,216 | 1,242 | +3 | +0.2 | 293,200 |
| 9/24 | 1,304 | 1,307 | 1,239 | 1,239 | -52 | -4.0 | 521,300 |
| 9/20 | 1,330 | 1,338 | 1,291 | 1,291 | -4 | -0.3 | 670,000 |
| 9/19 | 1,278 | 1,304 | 1,260 | 1,295 | +45 | +3.6 | 503,800 |
| 9/18 | 1,245 | 1,277 | 1,235 | 1,250 | +25 | +2.0 | 406,700 |
| 9/17 | 1,230 | 1,246 | 1,209 | 1,225 | -3 | -0.2 | 329,200 |
| 9/13 | 1,300 | 1,303 | 1,226 | 1,228 | -60 | -4.7 | 599,100 |
| 9/12 | 1,240 | 1,291 | 1,240 | 1,288 | +88 | +7.3 | 695,800 |
| 9/11 | 1,252 | 1,261 | 1,190 | 1,200 | -52 | -4.2 | 911,500 |
| 9/10 | 1,264 | 1,278 | 1,248 | 1,252 | +2 | +0.2 | 440,600 |
| 9/9 | 1,238 | 1,269 | 1,229 | 1,250 | -37 | -2.9 | 597,600 |
| 9/6 | 1,307 | 1,314 | 1,278 | 1,287 | -19 | -1.5 | 441,400 |
| 9/5 | 1,303 | 1,333 | 1,289 | 1,306 | -23 | -1.7 | 507,500 |
| 9/4 | 1,318 | 1,361 | 1,303 | 1,329 | -49 | -3.6 | 756,100 |
| 9/3 | 1,374 | 1,418 | 1,373 | 1,378 | -6 | -0.4 | 700,100 |
| 9/2 | 1,430 | 1,437 | 1,355 | 1,384 | -49 | -3.4 | 912,700 |
| 8/30 | 1,424 | 1,443 | 1,402 | 1,433 | +14 | +1.0 | 829,200 |
| 8/29 | 1,410 | 1,470 | 1,392 | 1,419 | +11 | +0.8 | 1,257,300 |
| 8/28 | 1,417 | 1,430 | 1,363 | 1,408 | -19 | -1.3 | 972,500 |
| 8/27 | 1,393 | 1,443 | 1,391 | 1,427 | +22 | +1.6 | 978,500 |
| 8/26 | 1,388 | 1,423 | 1,348 | 1,405 | +37 | +2.7 | 1,123,700 |
| 8/23 | 1,357 | 1,368 | 1,329 | 1,368 | -3 | -0.2 | 1,218,200 |
▶︎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
