暗号資産
FISCO BTC Index
7/26 8:26:04
17,336,084
3962 東証プライム 情報・通信業
チェンジホールディングス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,318.0 | 1,361.0 | 1,303.0 | 1,329.0 | 756,100 | 1,329.0 |
| 2024/9/3 | 1,374.0 | 1,418.0 | 1,373.0 | 1,378.0 | 700,100 | 1,378.0 |
| 2024/9/2 | 1,430.0 | 1,437.0 | 1,355.0 | 1,384.0 | 912,700 | 1,384.0 |
| 2024/8/30 | 1,424.0 | 1,443.0 | 1,402.0 | 1,433.0 | 829,200 | 1,433.0 |
| 2024/8/29 | 1,410.0 | 1,470.0 | 1,392.0 | 1,419.0 | 1,257,300 | 1,419.0 |
| 2024/8/28 | 1,417.0 | 1,430.0 | 1,363.0 | 1,408.0 | 972,500 | 1,408.0 |
| 2024/8/27 | 1,393.0 | 1,443.0 | 1,391.0 | 1,427.0 | 978,500 | 1,427.0 |
| 2024/8/26 | 1,388.0 | 1,423.0 | 1,348.0 | 1,405.0 | 1,123,700 | 1,405.0 |
| 2024/8/23 | 1,357.0 | 1,368.0 | 1,329.0 | 1,368.0 | 1,218,200 | 1,368.0 |
| 2024/8/22 | 1,302.0 | 1,375.0 | 1,273.0 | 1,371.0 | 2,081,200 | 1,371.0 |
| 2024/8/21 | 1,197.0 | 1,298.0 | 1,191.0 | 1,294.0 | 1,573,300 | 1,294.0 |
| 2024/8/20 | 1,177.0 | 1,224.0 | 1,173.0 | 1,196.0 | 931,300 | 1,196.0 |
| 2024/8/19 | 1,135.0 | 1,176.0 | 1,112.0 | 1,151.0 | 1,054,000 | 1,151.0 |
| 2024/8/16 | 1,080.0 | 1,112.0 | 1,056.0 | 1,105.0 | 899,800 | 1,105.0 |
| 2024/8/15 | 1,093.0 | 1,100.0 | 1,038.0 | 1,056.0 | 1,278,400 | 1,056.0 |
| 2024/8/14 | 1,058.0 | 1,075.0 | 1,034.0 | 1,075.0 | 661,000 | 1,075.0 |
| 2024/8/13 | 1,020.0 | 1,039.0 | 1,016.0 | 1,039.0 | 513,000 | 1,039.0 |
| 2024/8/9 | 1,003.0 | 1,025.0 | 982.0 | 1,008.0 | 556,100 | 1,008.0 |
| 2024/8/8 | 965.0 | 1,010.0 | 961.0 | 988.0 | 532,100 | 988.0 |
| 2024/8/7 | 923.0 | 1,013.0 | 919.0 | 980.0 | 885,800 | 980.0 |