！決算発表予定日 2024/05/15
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
1,207.5
円
(09:33)
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 |
|---|---|
| 2,581 (23/05/16) | 1,071 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/02/19) | 1,071 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,191 | 1,244 | 1,187 | 1,208 | +30 | +2.6 | 901,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,178 | -1.0 | 1,185 | 764,000 | 245,100 | 3,284,500 | 13.40 |
| 4/26 | 1,190 | +6.7 | 1,190 | 1,970,600 | 236,200 | 3,279,700 | 13.89 |
| 4/19 | 1,115 | -4.7 | 1,134 | 2,897,200 | 235,800 | 3,432,600 | 14.56 |
| 4/12 | 1,170 | -2.2 | 1,200 | 1,682,300 | 259,700 | 3,042,200 | 11.71 |
| 4/5 | 1,196 | -4.6 | 1,191 | 3,341,300 | 266,100 | 2,984,100 | 11.21 |
| 3/29 | 1,253 | -2.3 | 1,271 | 3,379,800 | 277,800 | 2,978,600 | 10.72 |
| 3/22 | 1,283 | +12.1 | 1,250 | 4,874,900 | 292,500 | 3,284,200 | 11.23 |
| 3/15 | 1,145 | -16.9 | 1,147 | 16,153,700 | 335,200 | 4,667,300 | 13.92 |
| 3/8 | 1,377 | -5.0 | 1,396 | 5,483,600 | 73,600 | 3,822,200 | 51.93 |
| 3/1 | 1,450 | +2.6 | 1,479 | 4,635,400 | 78,300 | 3,326,000 | 42.48 |
| 2/22 | 1,413 | -8.4 | 1,494 | 5,794,400 | 67,700 | 3,358,400 | 49.61 |
| 2/16 | 1,542 | +14.0 | 1,448 | 8,160,500 | 91,000 | 2,982,200 | 32.77 |
| 2/9 | 1,353 | -2.0 | 1,392 | 3,087,600 | 29,800 | 3,372,800 | 113.18 |
| 2/2 | 1,380 | -2.2 | 1,369 | 4,295,700 | 46,300 | 3,362,300 | 72.62 |
| 1/26 | 1,411 | +4.0 | 1,406 | 3,522,000 | 65,600 | 3,062,400 | 46.68 |
| 1/19 | 1,357 | -3.4 | 1,368 | 4,140,400 | 66,800 | 3,138,200 | 46.98 |
| 1/12 | 1,404 | -1.1 | 1,407 | 2,687,000 | 62,000 | 2,974,100 | 47.97 |
| 1/5 | 1,419 | -0.1 | 1,439 | 1,291,400 | ー | ー | ー |
| 12/29 | 1,420 | +3.4 | 1,390 | 3,483,200 | 61,500 | 2,827,800 | 45.98 |
| 12/22 | 1,374 | -1.4 | 1,407 | 3,868,900 | 103,300 | 2,871,500 | 27.80 |
| 12/15 | 1,394 | +3.0 | 1,339 | 4,713,900 | 110,300 | 2,863,900 | 25.96 |
| 12/8 | 1,354 | -11.0 | 1,418 | 4,468,700 | 74,500 | 2,938,200 | 39.44 |
| 12/1 | 1,521 | -0.7 | 1,550 | 4,116,200 | 114,700 | 2,662,200 | 23.21 |
| 11/24 | 1,531 | -4.6 | 1,557 | 3,024,300 | 98,100 | 2,514,400 | 25.63 |
| 11/17 | 1,605 | -1.5 | 1,642 | 4,016,300 | 88,700 | 2,377,500 | 26.80 |
| 11/10 | 1,630 | +5.3 | 1,624 | 2,651,400 | 79,000 | 2,377,500 | 30.09 |
| 11/2 | 1,548 | +6.3 | 1,507 | 2,551,800 | 88,000 | 2,448,700 | 27.83 |
| 10/27 | 1,456 | -3.4 | 1,449 | 3,315,400 | 98,000 | 2,449,800 | 25.00 |
| 10/20 | 1,507 | -2.3 | 1,515 | 2,596,900 | 84,000 | 2,588,500 | 30.82 |
| 10/13 | 1,543 | -6.0 | 1,607 | 2,261,400 | 80,000 | 2,699,600 | 33.75 |
▶︎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