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
1,291
円
(22:34)
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 |
|---|---|
| 2,339 (23/06/29) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,261 | 1,321 | 1,124 | 1,307 | +68 | +5.5 | 16,215,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,070 | 2,557 | 1,824 | 2,110 | +69 | +3.4 | 32,333,300 |
| 21/10 | 2,286 | 2,388 | 1,994 | 2,041 | -295 | -12.6 | 13,288,800 |
| 21/09 | 2,515 | 2,548 | 2,122 | 2,336 | -129 | -5.2 | 16,124,900 |
| 21/08 | 2,533 | 2,618 | 2,021 | 2,465 | -66 | -2.6 | 17,897,900 |
| 21/07 | 2,960 | 2,960 | 2,520 | 2,531 | -454 | -15.2 | 9,562,000 |
| 21/06 | 2,973 | 3,130 | 2,732 | 2,985 | +19 | +0.6 | 15,734,500 |
| 21/05 | 3,390 | 3,420 | 2,893 | 2,966 | -404 | -12.0 | 13,060,900 |
| 21/04 | 3,615 | 3,890 | 3,360 | 3,370 | -185 | -5.2 | 19,777,500 |
| 21/03 | 3,150 | 3,600 | 2,824 | 3,555 | +415 | +13.2 | 22,483,900 |
| 21/02 | 3,615 | 4,150 | 3,000 | 3,140 | -515 | -14.1 | 22,671,900 |
| 21/01 | 3,560 | 3,945 | 3,180 | 3,655 | +130 | +3.7 | 19,246,500 |
| 20/12 | 4,115 | 4,220 | 3,505 | 3,525 | -525 | -13.0 | 31,127,800 |
| 20/11 | 4,070 | 5,200 | 3,860 | 4,050 | +25 | +0.6 | 58,380,000 |
| 20/10 | 4,305 | 4,930 | 3,865 | 4,025 | -165 | -3.9 | 68,044,000 |
| 20/09 | 3,850 | 6,390 | 3,850 | 4,190 | +480 | +12.9 | 109,064,000 |
| 20/08 | 2,277 | 3,780 | 2,097 | 3,710 | +1,473 | +65.9 | 65,257,000 |
| 20/07 | 1,845 | 2,360 | 1,762 | 2,237 | +370 | +19.8 | 45,252,000 |
| 20/06 | 1,347 | 2,012 | 1,332 | 1,867 | +547 | +41.4 | 52,316,400 |
| 20/05 | 1,026 | 1,412 | 946 | 1,320 | +272 | +26.0 | 40,119,200 |
| 20/04 | 684 | 1,080 | 585 | 1,048 | +358 | +51.9 | 40,564,000 |
| 20/03 | 897 | 995 | 662 | 690 | -155 | -18.3 | 30,905,600 |
| 20/02 | 721 | 1,212 | 721 | 845 | +82 | +10.8 | 38,701,200 |
| 20/01 | 715 | 841 | 712 | 763 | +36 | +5.0 | 15,827,600 |
| 19/12 | 599 | 744 | 599 | 727 | +139 | +23.6 | 27,989,200 |
| 19/11 | 525 | 639 | 497 | 588 | +60 | +11.4 | 20,958,400 |
| 19/10 | 497 | 547 | 475 | 528 | +32 | +6.5 | 8,037,200 |
| 19/09 | 453 | 558 | 453 | 496 | +40 | +8.8 | 20,317,600 |
| 19/08 | 565 | 573 | 428 | 456 | -109 | -19.3 | 13,488,400 |
| 19/07 | 627 | 667 | 549 | 565 | -50 | -8.1 | 10,756,800 |
| 19/06 | 646 | 710 | 591 | 615 | -37 | -5.7 | 17,724,000 |
▶︎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