KabuInsight

チェンジホールディングス

3962
プライム/情報･通信業/CHANGE Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13925.0936.0920.0925.0-7.0-0.75%386,700
2026-03-12952.0953.0930.0932.0-26.0-2.71%320,900
2026-03-11970.0973.0951.0958.0-12.0-1.24%500,400
2026-03-10951.0973.0943.0970.0+27.0+2.86%311,000
2026-03-09934.0943.0917.0943.0-19.0-1.98%548,200
2026-03-06980.0986.0958.0962.0-20.0-2.04%317,000
2026-03-05965.0988.0963.0982.0+41.0+4.36%481,300
2026-03-04941.0949.0925.0941.0-1.0-0.11%517,400
2026-03-03971.0971.0942.0942.0-33.0-3.38%427,600
2026-03-02969.0985.0964.0975.0-24.0-2.40%402,000
2026-02-27990.0999.0974.0999.0+24.0+2.46%769,700
2026-02-26939.0978.0936.0975.0+44.0+4.73%759,900
2026-02-25919.0941.0918.0931.0+12.0+1.31%499,500
2026-02-24939.0951.0908.0919.0-20.0-2.13%1,219,600
2026-02-20989.0989.0929.0939.0-57.0-5.72%2,062,800
2026-02-191,008.01,009.0993.0996.0-3.0-0.30%404,500
2026-02-181,008.01,013.0995.0999.0-13.0-1.28%389,100
2026-02-171,026.01,037.0999.01,012.0+1.0+0.10%417,900
2026-02-161,015.01,040.0995.01,011.0+11.0+1.10%890,800
2026-02-131,015.01,030.0995.01,000.0-12.0-1.19%767,000
2026-02-121,030.01,031.01,008.01,012.0-26.0-2.50%669,200
2026-02-101,015.01,039.01,015.01,038.0+27.0+2.67%344,100
2026-02-091,037.01,038.01,009.01,011.0-9.0-0.88%495,000
2026-02-061,018.01,020.01,001.01,020.0-2.0-0.20%272,600
2026-02-051,016.01,043.01,009.01,022.0+11.0+1.09%399,100
2026-02-041,030.01,043.01,006.01,011.0-33.0-3.16%523,700
2026-02-031,048.01,049.01,030.01,044.0+11.0+1.06%386,800
2026-02-021,056.01,060.01,030.01,033.0-18.0-1.71%271,800
2026-01-301,049.01,054.01,042.01,051.0+5.0+0.48%179,500
2026-01-291,050.01,052.01,026.01,046.0-8.0-0.76%434,800
2026-01-281,072.01,076.01,049.01,054.0-28.0-2.59%424,000
2026-01-271,074.01,089.01,058.01,082.0+8.0+0.74%383,200
2026-01-261,090.01,091.01,074.01,074.0-22.0-2.01%279,500
2026-01-231,092.01,120.01,084.01,096.0+3.0+0.27%788,600
2026-01-221,076.01,097.01,075.01,093.0+17.0+1.58%747,100
2026-01-211,061.01,081.01,051.01,076.0-8.0-0.74%439,700
2026-01-201,097.01,102.01,077.01,084.0-13.0-1.19%604,400
2026-01-191,100.01,103.01,082.01,097.0+40.0+3.78%895,800
2026-01-161,051.01,072.01,043.01,057.0-5.0-0.47%333,300
2026-01-151,031.01,067.01,031.01,062.0+26.0+2.51%332,100
2026-01-141,045.01,058.01,030.01,036.0-20.0-1.89%595,700
2026-01-131,042.01,064.01,036.01,056.0+38.0+3.73%1,270,500
2026-01-091,020.01,031.01,013.01,018.0+5.0+0.49%383,400
2026-01-081,005.01,023.01,001.01,013.0+1.0+0.10%331,900
2026-01-071,015.01,018.0999.01,012.0-8.0-0.78%383,300
2026-01-061,008.01,032.01,008.01,020.0+20.0+2.00%465,500
2026-01-05996.01,007.0989.01,000.0+10.0+1.01%413,600
2025-12-30995.0999.0988.0990.0-5.0-0.50%422,500
2025-12-291,002.01,019.0988.0995.0-1.0-0.10%892,600
2025-12-261,031.01,031.0995.0996.0-21.0-2.06%1,269,400
2025-12-25987.01,023.0987.01,017.0+31.0+3.14%897,900
2025-12-24998.01,001.0986.0986.0-11.0-1.10%501,900
2025-12-23987.01,006.0986.0997.0+5.0+0.50%463,500
2025-12-221,013.01,014.0980.0992.0-6.0-0.60%578,500
2025-12-19982.01,008.0977.0998.0+24.0+2.46%1,033,400
2025-12-18973.0987.0968.0974.0-1.0-0.10%414,100
2025-12-17989.0989.0967.0975.0-15.0-1.52%670,900
2025-12-161,000.01,005.0990.0990.0-13.0-1.30%389,400
2025-12-15981.01,003.0976.01,003.0+19.0+1.93%559,700
2025-12-12993.01,003.0980.0984.0-12.0-1.20%778,500
2025-12-111,009.01,014.0991.0996.0-7.0-0.70%569,900
2025-12-10995.01,012.0992.01,003.0+14.0+1.42%628,400
2025-12-091,009.01,014.0987.0989.0-16.0-1.59%868,100
2025-12-081,012.01,016.01,000.01,005.0-7.0-0.69%637,400
2025-12-051,040.01,044.01,006.01,012.0-28.0-2.69%717,600
2025-12-041,034.01,050.01,024.01,040.0+42.0+4.21%841,000
2025-12-031,092.01,104.0991.0998.0-94.0-8.61%1,983,700
2025-12-021,127.01,138.01,092.01,092.0-37.0-3.28%519,200
2025-12-011,143.01,150.01,126.01,129.00.00.00%249,800
2025-11-281,125.01,137.01,121.01,129.0+11.0+0.98%270,900
2025-11-271,116.01,124.01,110.01,118.0+6.0+0.54%244,400
2025-11-261,110.01,115.01,102.01,112.0+14.0+1.28%275,400
2025-11-251,117.01,119.01,094.01,098.0-5.0-0.45%324,700
2025-11-211,070.01,103.01,065.01,103.0+27.0+2.51%334,500
2025-11-201,070.01,077.01,062.01,076.0+23.0+2.18%323,000
2025-11-191,053.01,057.01,035.01,053.0+2.0+0.19%380,500
2025-11-181,055.01,067.01,044.01,051.0-9.0-0.85%406,800
2025-11-171,056.01,062.01,037.01,060.0+5.0+0.47%548,300
2025-11-141,085.01,088.01,044.01,055.0-60.0-5.38%1,643,200
2025-11-131,122.01,126.01,110.01,115.0+5.0+0.45%348,400
2025-11-121,114.01,132.01,108.01,110.0-4.0-0.36%330,600
2025-11-111,114.01,119.01,106.01,114.0+2.0+0.18%346,700
2025-11-101,099.01,112.01,094.01,112.0+23.0+2.11%385,400
2025-11-071,095.01,102.01,085.01,089.0-12.0-1.09%575,600
2025-11-061,112.01,118.01,101.01,101.0-11.0-0.99%381,300
2025-11-051,115.01,120.01,083.01,112.0-12.0-1.07%601,600
2025-11-041,120.01,136.01,117.01,124.0-8.0-0.71%332,100
2025-10-311,132.01,145.01,118.01,132.0+10.0+0.89%249,100
2025-10-301,118.01,129.01,112.01,122.0+4.0+0.36%937,200
2025-10-291,136.01,144.01,118.01,118.0-22.0-1.93%617,500
2025-10-281,185.01,185.01,140.01,140.0-47.0-3.96%369,000
2025-10-271,182.01,194.01,176.01,187.0+8.0+0.68%362,100
2025-10-241,183.01,187.01,172.01,179.00.00.00%311,700
2025-10-231,170.01,179.01,156.01,179.0+7.0+0.60%281,200
2025-10-221,163.01,175.01,162.01,172.0+15.0+1.30%371,500
2025-10-211,142.01,158.01,132.01,157.0+22.0+1.94%447,000
2025-10-201,123.01,136.01,121.01,135.0+33.0+2.99%388,900
2025-10-171,105.01,110.01,096.01,102.0-13.0-1.17%324,900
2025-10-161,110.01,118.01,102.01,115.0+7.0+0.63%339,300
2025-10-151,094.01,113.01,094.01,108.0+24.0+2.21%407,100
2025-10-141,115.01,121.01,075.01,084.0-42.0-3.73%1,050,400
2025-10-101,141.01,145.01,120.01,126.0-25.0-2.17%354,700
2025-10-091,159.01,161.01,147.01,151.0-8.0-0.69%308,100
2025-10-081,145.01,166.01,141.01,159.0+10.0+0.87%272,300
2025-10-071,168.01,169.01,148.01,149.0-29.0-2.46%355,500
2025-10-061,153.01,191.01,147.01,178.0+41.0+3.61%969,200
2025-10-031,112.01,140.01,112.01,137.0+26.0+2.34%439,400
2025-10-021,115.01,125.01,111.01,111.0-4.0-0.36%488,600
2025-10-011,128.01,135.01,115.01,115.0-26.0-2.28%689,800
2025-09-301,126.01,144.01,125.01,141.0+16.0+1.42%529,900
2025-09-291,170.01,171.01,125.01,125.0-45.0-3.85%872,600
2025-09-261,188.01,198.01,168.01,170.0-28.0-2.34%404,900
2025-09-251,198.01,210.01,189.01,198.0+14.0+1.18%623,300
2025-09-241,177.01,184.01,157.01,184.0+14.0+1.20%508,100
2025-09-221,169.01,180.01,162.01,170.0+13.0+1.12%372,500
2025-09-191,136.01,172.01,136.01,157.0+23.0+2.03%718,600
2025-09-181,119.01,136.01,117.01,134.0+16.0+1.43%675,700
2025-09-171,131.01,133.01,118.01,118.0-17.0-1.50%401,000
2025-09-161,126.01,136.01,117.01,135.0+9.0+0.80%693,300
2025-09-121,130.01,136.01,123.01,126.0——562,900

直近120営業日分を表示