チェンジ(3962) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 10,110.0 10,790.0 10,060.0 10,780.0 1,966,700
2020/09/17 10,550.0 10,890.0 10,290.0 10,330.0 3,093,500
2020/09/16 9,520.0 10,490.0 9,500.0 10,390.0 3,046,300
2020/09/15 9,390.0 9,570.0 9,220.0 9,520.0 1,545,900
2020/09/14 9,380.0 9,450.0 9,220.0 9,410.0 1,531,700
2020/09/11 8,780.0 9,260.0 8,580.0 9,160.0 1,609,800
2020/09/10 8,900.0 9,290.0 8,660.0 8,710.0 2,190,400
2020/09/09 8,080.0 8,700.0 8,070.0 8,630.0 1,382,800
2020/09/08 8,230.0 8,350.0 7,830.0 8,340.0 979,600
2020/09/07 8,500.0 8,610.0 8,100.0 8,220.0 1,141,000
2020/09/04 8,000.0 8,590.0 7,930.0 8,400.0 1,451,700
2020/09/03 8,450.0 8,600.0 8,010.0 8,340.0 1,398,000
2020/09/02 8,610.0 8,620.0 8,230.0 8,490.0 1,644,100
2020/09/01 7,700.0 8,280.0 7,700.0 8,160.0 2,016,700
2020/08/31 7,100.0 7,560.0 7,000.0 7,420.0 1,251,900
2020/08/28 7,270.0 7,470.0 6,510.0 6,830.0 1,566,600
2020/08/27 7,030.0 7,470.0 7,005.0 7,080.0 1,442,800
2020/08/26 6,715.0 7,095.0 6,695.0 7,050.0 1,102,000
2020/08/25 6,915.0 7,075.0 6,630.0 6,855.0 1,857,200
2020/08/24 6,895.0 7,265.0 6,795.0 6,930.0 2,539,200
2020/08/21 6,475.0 6,780.0 6,385.0 6,770.0 1,902,800
2020/08/20 6,165.0 6,370.0 6,090.0 6,325.0 1,088,800
2020/08/19 6,350.0 6,530.0 6,170.0 6,310.0 2,337,800
2020/08/18 5,940.0 6,160.0 5,790.0 6,110.0 1,804,000
2020/08/17 5,600.0 5,895.0 5,525.0 5,815.0 1,788,800
2020/08/14 5,200.0 5,880.0 5,200.0 5,645.0 4,598,800
2020/08/13 4,680.0 5,200.0 4,665.0 5,200.0 3,048,800
2020/08/12 4,505.0 4,515.0 4,360.0 4,450.0 982,000
2020/08/11 4,340.0 4,565.0 4,195.0 4,490.0 1,061,800
2020/08/07 4,675.0 4,675.0 4,500.0 4,550.0 777,200
2020/08/06 4,725.0 4,735.0 4,665.0 4,675.0 672,400
2020/08/05 4,645.0 4,710.0 4,590.0 4,700.0 764,600
2020/08/04 4,690.0 4,765.0 4,600.0 4,640.0 958,600
2020/08/03 4,555.0 4,695.0 4,450.0 4,650.0 1,082,400
2020/07/31 4,655.0 4,675.0 4,460.0 4,475.0 1,208,600
2020/07/30 4,400.0 4,720.0 4,390.0 4,580.0 2,341,600
2020/07/29 4,250.0 4,310.0 4,170.0 4,210.0 747,200
2020/07/28 4,300.0 4,395.0 4,225.0 4,235.0 1,123,800
2020/07/27 4,050.0 4,265.0 4,040.0 4,235.0 992,600
2020/07/22 4,110.0 4,120.0 4,000.0 4,105.0 981,200
2020/07/21 3,960.0 4,165.0 3,960.0 4,160.0 1,469,400
2020/07/20 3,905.0 3,975.0 3,840.0 3,920.0 458,600
2020/07/17 3,930.0 4,000.0 3,820.0 3,890.0 838,800
2020/07/16 4,055.0 4,065.0 3,930.0 3,930.0 747,000
2020/07/15 4,015.0 4,140.0 3,945.0 4,055.0 1,143,800
2020/07/14 3,975.0 4,045.0 3,815.0 3,940.0 1,601,200
2020/07/13 4,110.0 4,130.0 3,935.0 4,050.0 896,600
2020/07/10 3,965.0 4,200.0 3,890.0 4,070.0 1,385,800
2020/07/09 4,050.0 4,050.0 3,910.0 3,945.0 790,800
2020/07/08 4,050.0 4,115.0 3,975.0 3,980.0 1,170,200