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
1,335.9
円
(15:24)
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 | 1,330 | +4 | +0.3 | 525,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,142 | 1,172 | 1,141 | 1,166 | -4 | -0.3 | 391,300 |
| 4/12 | 1,200 | 1,214 | 1,170 | 1,170 | -15 | -1.3 | 316,400 |
| 4/11 | 1,190 | 1,195 | 1,181 | 1,185 | -23 | -1.9 | 334,100 |
| 4/10 | 1,218 | 1,229 | 1,199 | 1,208 | -6 | -0.5 | 305,800 |
| 4/9 | 1,223 | 1,228 | 1,202 | 1,214 | -6 | -0.5 | 317,200 |
| 4/8 | 1,201 | 1,225 | 1,190 | 1,220 | +24 | +2.0 | 408,800 |
| 4/5 | 1,170 | 1,209 | 1,167 | 1,196 | +10 | +0.8 | 413,200 |
| 4/4 | 1,200 | 1,207 | 1,175 | 1,186 | +7 | +0.6 | 476,100 |
| 4/3 | 1,153 | 1,204 | 1,139 | 1,179 | -4 | -0.3 | 766,400 |
| 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 |
▶︎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
