！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,199 | 1,207 | 1,171 | 1,178 | -12 | -1.0 | 994,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,139 | 1,223 | 1,132 | 1,190 | +75 | +6.7 | 1,970,600 |
| 4/19 | 1,142 | 1,172 | 1,098 | 1,115 | -55 | -4.7 | 2,897,200 |
| 4/12 | 1,201 | 1,229 | 1,170 | 1,170 | -26 | -2.2 | 1,682,300 |
| 4/5 | 1,241 | 1,241 | 1,139 | 1,196 | -57 | -4.6 | 3,341,300 |
| 3/29 | 1,270 | 1,310 | 1,237 | 1,253 | -30 | -2.3 | 3,379,800 |
| 3/22 | 1,200 | 1,325 | 1,199 | 1,283 | +138 | +12.1 | 4,874,900 |
| 3/15 | 1,272 | 1,296 | 1,071 | 1,145 | -232 | -16.9 | 16,153,700 |
| 3/8 | 1,459 | 1,482 | 1,350 | 1,377 | -73 | -5.0 | 5,483,600 |
| 3/1 | 1,428 | 1,537 | 1,405 | 1,450 | +37 | +2.6 | 4,635,400 |
| 2/22 | 1,563 | 1,598 | 1,402 | 1,413 | -129 | -8.4 | 5,794,400 |
| 2/16 | 1,366 | 1,565 | 1,310 | 1,542 | +189 | +14.0 | 8,160,500 |
| 2/9 | 1,388 | 1,447 | 1,351 | 1,353 | -27 | -2.0 | 3,087,600 |
| 2/2 | 1,424 | 1,430 | 1,327 | 1,380 | -31 | -2.2 | 4,295,700 |
| 1/26 | 1,363 | 1,450 | 1,342 | 1,411 | +54 | +4.0 | 3,522,000 |
| 1/19 | 1,415 | 1,444 | 1,309 | 1,357 | -47 | -3.4 | 4,140,400 |
| 1/12 | 1,433 | 1,456 | 1,386 | 1,404 | -15 | -1.1 | 2,687,000 |
| 1/5 | 1,402 | 1,478 | 1,386 | 1,419 | -1 | -0.1 | 1,291,400 |
| 12/29 | 1,386 | 1,444 | 1,348 | 1,420 | +46 | +3.4 | 3,483,200 |
| 12/22 | 1,412 | 1,469 | 1,353 | 1,374 | -20 | -1.4 | 3,868,900 |
| 12/15 | 1,348 | 1,395 | 1,305 | 1,394 | +40 | +3.0 | 4,713,900 |
| 12/8 | 1,524 | 1,540 | 1,346 | 1,354 | -167 | -11.0 | 4,468,700 |
| 12/1 | 1,526 | 1,636 | 1,467 | 1,521 | -10 | -0.7 | 4,116,200 |
| 11/24 | 1,600 | 1,621 | 1,516 | 1,531 | -74 | -4.6 | 3,024,300 |
| 11/17 | 1,660 | 1,714 | 1,551 | 1,605 | -25 | -1.5 | 4,016,300 |
| 11/10 | 1,586 | 1,684 | 1,570 | 1,630 | +82 | +5.3 | 2,651,400 |
| 11/2 | 1,455 | 1,570 | 1,432 | 1,548 | +92 | +6.3 | 2,551,800 |
| 10/27 | 1,502 | 1,505 | 1,386 | 1,456 | -51 | -3.4 | 3,315,400 |
| 10/20 | 1,539 | 1,557 | 1,468 | 1,507 | -36 | -2.3 | 2,596,900 |
| 10/13 | 1,650 | 1,688 | 1,529 | 1,543 | -98 | -6.0 | 2,261,400 |
| 10/6 | 1,782 | 1,848 | 1,619 | 1,641 | -120 | -6.8 | 3,367,600 |
▶︎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