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
1,323.1
円
(13:59)
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 | 1,358 | 1,305 | 1,327 | +1 | +0.1 | 353,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,128 | 1,188 | 1,127 | 1,181 | +38 | +3.3 | 803,500 |
| 5/29 | 1,190 | 1,193 | 1,140 | 1,143 | -63 | -5.2 | 1,115,100 |
| 5/28 | 1,215 | 1,227 | 1,195 | 1,206 | -9 | -0.7 | 390,200 |
| 5/27 | 1,204 | 1,219 | 1,192 | 1,215 | +14 | +1.2 | 381,500 |
| 5/24 | 1,187 | 1,218 | 1,184 | 1,201 | -15 | -1.2 | 485,700 |
| 5/23 | 1,238 | 1,247 | 1,207 | 1,216 | -22 | -1.8 | 611,200 |
| 5/22 | 1,250 | 1,252 | 1,232 | 1,238 | -20 | -1.6 | 616,000 |
| 5/21 | 1,290 | 1,307 | 1,257 | 1,258 | -16 | -1.3 | 666,300 |
| 5/20 | 1,259 | 1,295 | 1,243 | 1,274 | +29 | +2.3 | 1,010,200 |
| 5/17 | 1,205 | 1,247 | 1,198 | 1,245 | +40 | +3.3 | 905,900 |
| 5/16 | 1,170 | 1,228 | 1,142 | 1,205 | +5 | +0.4 | 1,821,800 |
| 5/15 | 1,233 | 1,233 | 1,195 | 1,200 | -26 | -2.1 | 838,200 |
| 5/14 | 1,211 | 1,245 | 1,206 | 1,226 | +25 | +2.1 | 487,900 |
| 5/13 | 1,195 | 1,214 | 1,191 | 1,201 | +6 | +0.5 | 275,100 |
| 5/10 | 1,220 | 1,220 | 1,192 | 1,195 | -12 | -1.0 | 238,400 |
| 5/9 | 1,223 | 1,227 | 1,201 | 1,207 | -19 | -1.6 | 314,500 |
| 5/8 | 1,212 | 1,244 | 1,206 | 1,226 | +14 | +1.2 | 422,600 |
| 5/7 | 1,191 | 1,219 | 1,187 | 1,212 | +34 | +2.9 | 401,000 |
| 5/2 | 1,187 | 1,196 | 1,176 | 1,178 | -4 | -0.3 | 230,700 |
| 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 |
▶︎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
