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
1,340.1
円
(23:58)
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 |
|---|---|
| 1,848 (23/10/02) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,256 | 1,266 | 1,234 | 1,258 | 0 | 0.0 | 505,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,200 | 1,257 | 1,199 | 1,250 | +105 | +9.2 | 2,294,300 |
| 3/15 | 1,140 | 1,151 | 1,121 | 1,145 | -5 | -0.4 | 1,035,600 |
| 3/14 | 1,139 | 1,155 | 1,105 | 1,150 | -1 | -0.1 | 2,096,800 |
| 3/13 | 1,167 | 1,177 | 1,141 | 1,151 | -16 | -1.4 | 1,779,300 |
| 3/12 | 1,113 | 1,169 | 1,071 | 1,167 | +15 | +1.3 | 4,422,500 |
| 3/11 | 1,272 | 1,296 | 1,082 | 1,152 | -225 | -16.3 | 6,819,500 |
| 3/8 | 1,357 | 1,398 | 1,350 | 1,377 | 0 | 0.0 | 885,300 |
| 3/7 | 1,441 | 1,441 | 1,371 | 1,377 | -46 | -3.2 | 1,210,500 |
| 3/6 | 1,378 | 1,437 | 1,357 | 1,423 | +15 | +1.1 | 1,063,500 |
| 3/5 | 1,413 | 1,417 | 1,361 | 1,408 | -28 | -2.0 | 1,416,400 |
| 3/4 | 1,459 | 1,482 | 1,427 | 1,436 | -14 | -1.0 | 907,900 |
| 3/1 | 1,498 | 1,499 | 1,436 | 1,450 | -13 | -0.9 | 684,000 |
| 2/29 | 1,447 | 1,471 | 1,427 | 1,463 | -5 | -0.3 | 720,600 |
| 2/28 | 1,506 | 1,529 | 1,466 | 1,468 | -38 | -2.5 | 846,900 |
| 2/27 | 1,537 | 1,537 | 1,485 | 1,506 | +6 | +0.4 | 887,100 |
| 2/26 | 1,428 | 1,521 | 1,405 | 1,500 | +87 | +6.2 | 1,496,800 |
| 2/22 | 1,463 | 1,474 | 1,402 | 1,413 | -35 | -2.4 | 1,458,000 |
| 2/21 | 1,479 | 1,491 | 1,441 | 1,448 | -69 | -4.6 | 1,345,000 |
| 2/20 | 1,543 | 1,548 | 1,502 | 1,517 | -37 | -2.4 | 1,240,500 |
| 2/19 | 1,563 | 1,598 | 1,537 | 1,554 | +12 | +0.8 | 1,750,900 |
▶︎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
