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) |
|---|---|---|---|---|---|---|---|
| 2/16 | 1,500 | 1,565 | 1,463 | 1,542 | +99 | +6.9 | 2,796,300 |
| 2/15 | 1,400 | 1,497 | 1,397 | 1,443 | +124 | +9.4 | 3,425,900 |
| 2/14 | 1,341 | 1,345 | 1,310 | 1,319 | -34 | -2.5 | 1,278,800 |
| 2/13 | 1,366 | 1,388 | 1,346 | 1,353 | 0 | 0.0 | 659,500 |
| 2/9 | 1,356 | 1,374 | 1,351 | 1,353 | -5 | -0.4 | 424,400 |
| 2/8 | 1,380 | 1,387 | 1,353 | 1,358 | -16 | -1.2 | 463,200 |
| 2/7 | 1,394 | 1,401 | 1,363 | 1,374 | -24 | -1.7 | 627,500 |
| 2/6 | 1,411 | 1,411 | 1,386 | 1,398 | -32 | -2.2 | 639,200 |
| 2/5 | 1,388 | 1,447 | 1,385 | 1,430 | +50 | +3.6 | 933,300 |
| 2/2 | 1,349 | 1,390 | 1,345 | 1,380 | +41 | +3.1 | 751,000 |
| 2/1 | 1,346 | 1,357 | 1,327 | 1,339 | -32 | -2.3 | 848,100 |
| 1/31 | 1,361 | 1,379 | 1,335 | 1,371 | -20 | -1.4 | 1,308,000 |
| 1/30 | 1,420 | 1,426 | 1,383 | 1,391 | -23 | -1.6 | 827,600 |
| 1/29 | 1,424 | 1,430 | 1,396 | 1,414 | +3 | +0.2 | 561,000 |
| 1/26 | 1,397 | 1,450 | 1,395 | 1,411 | -5 | -0.4 | 750,200 |
| 1/25 | 1,409 | 1,423 | 1,388 | 1,416 | +5 | +0.4 | 584,900 |
| 1/24 | 1,412 | 1,423 | 1,393 | 1,411 | -2 | -0.1 | 487,200 |
| 1/23 | 1,410 | 1,433 | 1,392 | 1,413 | +33 | +2.4 | 1,099,600 |
| 1/22 | 1,363 | 1,389 | 1,342 | 1,380 | +23 | +1.7 | 600,100 |
| 1/19 | 1,336 | 1,373 | 1,331 | 1,357 | +28 | +2.1 | 671,700 |
| 1/18 | 1,318 | 1,345 | 1,309 | 1,329 | -4 | -0.3 | 711,800 |
| 1/17 | 1,395 | 1,404 | 1,329 | 1,333 | -60 | -4.3 | 1,431,600 |
| 1/16 | 1,415 | 1,444 | 1,393 | 1,393 | -25 | -1.8 | 649,000 |
| 1/15 | 1,415 | 1,422 | 1,392 | 1,418 | +14 | +1.0 | 676,300 |
| 1/12 | 1,418 | 1,419 | 1,386 | 1,404 | -15 | -1.1 | 611,000 |
| 1/11 | 1,430 | 1,434 | 1,389 | 1,419 | +6 | +0.4 | 686,100 |
| 1/10 | 1,415 | 1,429 | 1,398 | 1,413 | +4 | +0.3 | 469,200 |
| 1/9 | 1,433 | 1,456 | 1,387 | 1,409 | -10 | -0.7 | 920,700 |
| 1/5 | 1,471 | 1,478 | 1,419 | 1,419 | -46 | -3.1 | 636,000 |
| 1/4 | 1,402 | 1,465 | 1,386 | 1,465 | +45 | +3.2 | 655,400 |
▶︎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
