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
1,324
円
(09:48)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,324 | 1,332 | 1,305 | 1,325 | -1 | -0.1 | 111,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/22 | 1,302 | 1,375 | 1,273 | 1,371 | +77 | +6.0 | 2,081,200 |
| 8/21 | 1,197 | 1,298 | 1,191 | 1,294 | +98 | +8.2 | 1,573,300 |
| 8/20 | 1,177 | 1,224 | 1,173 | 1,196 | +45 | +3.9 | 931,300 |
| 8/19 | 1,135 | 1,176 | 1,112 | 1,151 | +46 | +4.2 | 1,054,000 |
| 8/16 | 1,080 | 1,112 | 1,056 | 1,105 | +49 | +4.6 | 899,800 |
| 8/15 | 1,093 | 1,100 | 1,038 | 1,056 | -19 | -1.8 | 1,278,400 |
| 8/14 | 1,058 | 1,075 | 1,034 | 1,075 | +36 | +3.5 | 661,000 |
| 8/13 | 1,020 | 1,039 | 1,016 | 1,039 | +31 | +3.1 | 513,000 |
| 8/9 | 1,003 | 1,025 | 982 | 1,008 | +20 | +2.0 | 556,100 |
| 8/8 | 965 | 1,010 | 961 | 988 | +8 | +0.8 | 532,100 |
| 8/7 | 923 | 1,013 | 919 | 980 | +50 | +5.4 | 885,800 |
| 8/6 | 888 | 944 | 888 | 930 | +102 | +12.3 | 1,017,700 |
| 8/5 | 922 | 935 | 828 | 828 | -150 | -15.3 | 1,635,900 |
| 8/2 | 1,010 | 1,018 | 978 | 978 | -80 | -7.6 | 1,868,900 |
| 8/1 | 1,113 | 1,118 | 1,058 | 1,058 | -69 | -6.1 | 780,000 |
| 7/31 | 1,140 | 1,140 | 1,092 | 1,127 | -15 | -1.3 | 551,500 |
| 7/30 | 1,140 | 1,146 | 1,111 | 1,142 | -2 | -0.2 | 636,100 |
| 7/29 | 1,123 | 1,144 | 1,113 | 1,144 | +34 | +3.1 | 392,800 |
| 7/26 | 1,160 | 1,161 | 1,108 | 1,110 | -25 | -2.2 | 569,300 |
| 7/25 | 1,152 | 1,158 | 1,129 | 1,135 | -23 | -2.0 | 508,000 |
| 7/24 | 1,164 | 1,187 | 1,155 | 1,158 | -22 | -1.9 | 627,600 |
| 7/23 | 1,207 | 1,220 | 1,180 | 1,180 | -17 | -1.4 | 372,400 |
| 7/22 | 1,263 | 1,265 | 1,195 | 1,197 | -63 | -5.0 | 706,600 |
| 7/19 | 1,287 | 1,287 | 1,254 | 1,260 | -36 | -2.8 | 414,100 |
| 7/18 | 1,282 | 1,314 | 1,277 | 1,296 | +14 | +1.1 | 445,000 |
| 7/17 | 1,275 | 1,317 | 1,274 | 1,282 | +21 | +1.7 | 765,400 |
| 7/16 | 1,258 | 1,275 | 1,249 | 1,261 | -10 | -0.8 | 433,200 |
| 7/12 | 1,240 | 1,300 | 1,240 | 1,271 | +31 | +2.5 | 826,700 |
▶︎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
