メガチップス(6875)の株価時系列情報
メガチップス(6875)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/07 | 10,850 | 11,040 | 10,730 | 10,920 | 263,100 |
| 2026/05/01 | 9,760 | 9,860 | 9,650 | 9,820 | 116,000 |
| 2026/04/30 | 9,980 | 10,130 | 9,560 | 9,700 | 165,900 |
| 2026/04/28 | 10,200 | 10,380 | 9,970 | 10,070 | 112,000 |
| 2026/04/27 | 10,320 | 10,470 | 10,240 | 10,400 | 171,900 |
| 2026/04/24 | 10,070 | 10,430 | 10,070 | 10,320 | 223,800 |
| 2026/04/23 | 9,760 | 9,940 | 9,660 | 9,800 | 118,600 |
| 2026/04/22 | 9,850 | 9,850 | 9,540 | 9,680 | 140,700 |
| 2026/04/21 | 9,520 | 9,890 | 9,520 | 9,810 | 200,800 |
| 2026/04/20 | 9,050 | 9,470 | 9,050 | 9,430 | 192,600 |
| 2026/04/17 | 8,890 | 9,060 | 8,890 | 8,990 | 147,100 |
| 2026/04/16 | 8,790 | 8,950 | 8,790 | 8,880 | 93,700 |
| 2026/04/15 | 8,950 | 8,950 | 8,690 | 8,830 | 127,500 |
| 2026/04/14 | 8,740 | 9,010 | 8,740 | 8,930 | 145,400 |
| 2026/04/13 | 8,720 | 8,770 | 8,570 | 8,650 | 56,800 |
| 2026/04/10 | 8,760 | 8,860 | 8,730 | 8,760 | 74,200 |
| 2026/04/09 | 8,860 | 8,870 | 8,680 | 8,710 | 88,300 |
| 2026/04/08 | 8,730 | 8,850 | 8,680 | 8,780 | 79,200 |
| 2026/04/07 | 8,730 | 8,790 | 8,630 | 8,650 | 74,300 |
| 2026/04/06 | 8,700 | 8,790 | 8,640 | 8,680 | 64,100 |
| 2026/04/03 | 8,580 | 8,800 | 8,570 | 8,700 | 63,400 |
| 2026/03/27 | 8,330 | 8,430 | 8,260 | 8,410 | 103,000 |
| 2026/03/26 | 8,500 | 8,550 | 8,270 | 8,360 | 82,100 |
| 2026/03/25 | 8,530 | 8,630 | 8,470 | 8,550 | 65,700 |
| 2026/03/24 | 8,610 | 8,680 | 8,400 | 8,500 | 108,600 |
| 2026/03/23 | 8,600 | 8,600 | 8,420 | 8,460 | 153,800 |
| 2026/03/19 | 8,800 | 8,830 | 8,710 | 8,740 | 105,400 |
| 2026/03/18 | 8,820 | 8,890 | 8,800 | 8,850 | 47,300 |
| 2026/03/17 | 8,880 | 8,940 | 8,770 | 8,800 | 63,800 |
| 2026/03/16 | 8,750 | 8,800 | 8,700 | 8,760 | 70,000 |
| 2026/03/13 | 8,680 | 8,880 | 8,660 | 8,750 | 151,200 |
| 2026/03/12 | 8,840 | 8,890 | 8,710 | 8,830 | 95,700 |
| 2026/03/11 | 8,970 | 9,040 | 8,890 | 8,890 | 85,100 |
| 2026/03/10 | 8,680 | 8,920 | 8,680 | 8,860 | 112,200 |
| 2026/03/09 | 8,490 | 8,550 | 8,320 | 8,530 | 228,000 |
| 2026/03/06 | 8,880 | 8,930 | 8,750 | 8,800 | 152,000 |
| 2026/03/05 | 9,040 | 9,140 | 8,980 | 9,080 | 144,500 |
| 2026/03/04 | 9,050 | 9,160 | 8,800 | 8,860 | 207,300 |
| 2026/03/03 | 9,280 | 9,580 | 9,270 | 9,350 | 270,000 |
| 2026/03/02 | 8,990 | 9,230 | 8,990 | 9,200 | 135,500 |
| 2026/02/27 | 8,990 | 9,140 | 8,960 | 9,140 | 106,700 |
| 2026/02/26 | 9,020 | 9,230 | 9,020 | 9,130 | 145,100 |
| 2026/02/25 | 9,120 | 9,140 | 8,840 | 8,910 | 139,200 |
| 2026/02/24 | 9,000 | 9,190 | 8,940 | 9,150 | 100,400 |
| 2026/02/20 | 8,920 | 9,090 | 8,920 | 9,050 | 76,100 |
| 2026/02/19 | 9,040 | 9,080 | 8,950 | 8,980 | 74,600 |
| 2026/02/18 | 8,880 | 9,000 | 8,840 | 8,900 | 84,400 |
| 2026/02/17 | 8,690 | 8,890 | 8,690 | 8,870 | 96,900 |
| 2026/02/16 | 8,960 | 8,970 | 8,630 | 8,690 | 160,000 |
| 2026/02/13 | 8,940 | 9,060 | 8,850 | 8,980 | 117,900 |
| 2026/02/12 | 8,910 | 9,100 | 8,910 | 8,990 | 128,500 |
| 2026/02/10 | 8,900 | 9,070 | 8,750 | 8,840 | 181,200 |
| 2026/02/09 | 8,850 | 9,090 | 8,690 | 8,940 | 274,700 |
| 2026/02/06 | 8,740 | 8,880 | 8,610 | 8,880 | 196,900 |
| 2026/02/05 | 8,610 | 8,750 | 8,520 | 8,610 | 140,600 |
| 2026/02/04 | 8,450 | 8,640 | 8,420 | 8,520 | 165,800 |
| 2026/02/03 | 8,340 | 8,680 | 8,300 | 8,530 | 121,800 |
| 2026/02/02 | 8,300 | 8,450 | 8,230 | 8,240 | 159,700 |
| 2026/01/30 | 8,480 | 8,570 | 8,400 | 8,500 | 68,100 |
| 2026/01/29 | 8,420 | 8,560 | 8,280 | 8,500 | 213,800 |
| 2026/01/28 | 8,620 | 8,670 | 8,440 | 8,480 | 109,200 |
| 2026/01/27 | 8,430 | 8,710 | 8,400 | 8,700 | 143,400 |
| 2026/01/26 | 8,660 | 8,710 | 8,450 | 8,450 | 98,200 |
| 2026/01/23 | 8,780 | 8,930 | 8,640 | 8,880 | 120,500 |
| 2026/01/22 | 8,680 | 8,850 | 8,670 | 8,780 | 111,600 |
| 2026/01/21 | 8,400 | 8,670 | 8,330 | 8,670 | 119,500 |
| 2026/01/20 | 8,540 | 8,620 | 8,400 | 8,500 | 84,300 |
| 2026/01/19 | 8,810 | 8,900 | 8,600 | 8,680 | 215,200 |
| 2026/01/16 | 8,390 | 8,570 | 8,300 | 8,320 | 104,600 |
| 2026/01/15 | 8,180 | 8,360 | 8,180 | 8,360 | 72,900 |
| 2026/01/14 | 8,210 | 8,300 | 8,180 | 8,200 | 83,600 |
| 2026/01/13 | 8,130 | 8,210 | 8,010 | 8,200 | 101,900 |
| 2026/01/09 | 7,930 | 8,040 | 7,930 | 7,930 | 75,500 |
| 2026/01/08 | 7,970 | 8,070 | 7,910 | 7,930 | 75,600 |
| 2026/01/07 | 7,970 | 8,060 | 7,880 | 7,970 | 102,600 |
| 2026/01/06 | 8,170 | 8,180 | 7,850 | 7,910 | 125,200 |
| 2026/01/05 | 7,950 | 8,100 | 7,910 | 8,070 | 62,900 |
| 2025/12/30 | 8,090 | 8,090 | 7,900 | 7,930 | 85,000 |
| 2025/12/29 | 8,120 | 8,170 | 8,020 | 8,080 | 75,500 |
| 2025/12/26 | 8,020 | 8,060 | 7,960 | 8,030 | 48,300 |
| 2025/12/25 | 7,980 | 8,050 | 7,930 | 7,980 | 41,100 |
| 2025/12/24 | 7,910 | 8,070 | 7,850 | 8,000 | 49,300 |
| 2025/12/23 | 7,890 | 7,980 | 7,830 | 7,940 | 47,000 |
| 2025/12/22 | 7,840 | 7,910 | 7,770 | 7,810 | 68,900 |
| 2025/12/19 | 7,850 | 7,890 | 7,660 | 7,690 | 165,400 |
| 2025/12/18 | 7,970 | 8,070 | 7,770 | 7,790 | 103,700 |
| 2025/12/17 | 7,900 | 8,080 | 7,900 | 8,080 | 60,800 |
| 2025/12/16 | 7,970 | 7,970 | 7,850 | 7,880 | 105,500 |
| 2025/12/15 | 8,000 | 8,040 | 7,880 | 7,930 | 81,300 |
| 2025/12/12 | 8,110 | 8,130 | 8,040 | 8,070 | 96,600 |
| 2025/12/11 | 8,480 | 8,490 | 7,830 | 8,060 | 231,700 |
| 2025/12/10 | 8,520 | 8,580 | 8,430 | 8,480 | 87,100 |
| 2025/12/09 | 8,400 | 8,520 | 8,340 | 8,510 | 139,300 |
| 2025/12/08 | 8,250 | 8,410 | 8,220 | 8,410 | 97,400 |
| 2025/12/05 | 8,160 | 8,320 | 8,120 | 8,290 | 111,200 |
| 2025/12/04 | 8,110 | 8,240 | 8,090 | 8,160 | 121,300 |
| 2025/12/03 | 8,090 | 8,130 | 8,000 | 8,000 | 120,900 |
| 2025/12/02 | 8,020 | 8,130 | 7,980 | 8,040 | 104,200 |
| 2025/12/01 | 8,140 | 8,330 | 8,010 | 8,050 | 260,700 |
| 2025/11/28 | 7,900 | 7,930 | 7,800 | 7,850 | 78,700 |
| 2025/11/27 | 7,760 | 7,960 | 7,760 | 7,900 | 96,100 |
| 2025/11/26 | 7,700 | 7,850 | 7,620 | 7,740 | 86,300 |
| 2025/11/25 | 7,660 | 7,780 | 7,550 | 7,680 | 131,100 |
| 2025/11/21 | 7,300 | 7,570 | 7,250 | 7,510 | 165,300 |
| 2025/11/20 | 7,600 | 7,680 | 7,380 | 7,620 | 210,600 |
| 2025/11/19 | 7,670 | 7,680 | 7,450 | 7,490 | 235,000 |
| 2025/11/18 | 7,970 | 8,000 | 7,620 | 7,670 | 200,200 |
| 2025/11/17 | 8,400 | 8,420 | 7,930 | 8,020 | 200,700 |
| 2025/11/14 | 8,450 | 8,610 | 8,290 | 8,390 | 250,000 |
| 2025/11/13 | 8,750 | 8,760 | 8,540 | 8,620 | 275,400 |
| 2025/11/12 | 8,730 | 8,840 | 8,550 | 8,810 | 340,900 |
| 2025/11/11 | 8,410 | 8,620 | 8,220 | 8,610 | 243,800 |
| 2025/11/10 | 8,850 | 8,870 | 8,240 | 8,460 | 341,500 |
| 2025/11/07 | 8,400 | 8,500 | 8,020 | 8,100 | 243,700 |
| 2025/11/06 | 8,190 | 8,300 | 8,010 | 8,020 | 127,700 |
| 2025/11/05 | 8,150 | 8,310 | 7,900 | 8,080 | 170,800 |
| 2025/11/04 | 8,070 | 8,340 | 8,070 | 8,170 | 120,300 |
| 2025/10/31 | 8,030 | 8,140 | 8,010 | 8,110 | 69,400 |
| 2025/10/30 | 7,770 | 8,040 | 7,750 | 8,020 | 200,200 |
| 2025/10/29 | 7,660 | 7,800 | 7,620 | 7,750 | 97,300 |
| 2025/10/28 | 7,650 | 7,660 | 7,580 | 7,650 | 80,700 |
| 2025/10/27 | 7,710 | 7,790 | 7,650 | 7,730 | 127,800 |
| 2025/10/24 | 7,690 | 7,750 | 7,630 | 7,720 | 72,100 |
| 2025/10/23 | 7,700 | 7,770 | 7,630 | 7,690 | 133,500 |
| 2025/10/22 | 7,950 | 7,970 | 7,740 | 7,810 | 92,900 |
| 2025/10/21 | 8,020 | 8,110 | 7,950 | 7,980 | 119,900 |
| 2025/10/20 | 7,910 | 7,960 | 7,760 | 7,920 | 73,200 |
| 2025/10/17 | 7,700 | 7,970 | 7,640 | 7,790 | 136,000 |
| 2025/10/16 | 7,820 | 7,850 | 7,630 | 7,740 | 95,600 |
| 2025/10/15 | 7,860 | 7,920 | 7,780 | 7,790 | 97,200 |
| 2025/10/14 | 7,860 | 7,990 | 7,810 | 7,860 | 133,600 |
| 2025/10/10 | 8,100 | 8,100 | 7,820 | 7,890 | 146,900 |
| 2025/10/09 | 8,240 | 8,370 | 8,130 | 8,250 | 115,500 |
| 2025/10/08 | 8,100 | 8,200 | 8,060 | 8,100 | 99,700 |
| 2025/10/07 | 8,220 | 8,430 | 8,200 | 8,240 | 202,800 |
| 2025/10/06 | 8,230 | 8,260 | 7,990 | 8,200 | 263,000 |
| 2025/10/03 | 8,680 | 8,760 | 8,150 | 8,310 | 419,400 |
| 2025/10/02 | 7,880 | 8,790 | 7,860 | 8,770 | 923,200 |
| 2025/10/01 | 7,430 | 7,630 | 7,160 | 7,580 | 312,900 |
| 2025/09/30 | 7,390 | 7,490 | 7,320 | 7,430 | 133,100 |
| 2025/09/29 | 7,230 | 7,390 | 7,220 | 7,360 | 106,500 |
| 2025/09/26 | 7,200 | 7,260 | 7,150 | 7,240 | 124,700 |
| 2025/09/25 | 7,050 | 7,180 | 7,010 | 7,170 | 128,200 |
| 2025/09/24 | 6,930 | 7,130 | 6,930 | 7,080 | 132,600 |
| 2025/09/22 | 6,680 | 7,030 | 6,680 | 6,930 | 132,000 |
| 2025/09/19 | 6,630 | 6,770 | 6,590 | 6,680 | 150,900 |
| 2025/09/18 | 6,430 | 6,550 | 6,390 | 6,480 | 77,300 |
| 2025/09/17 | 6,350 | 6,470 | 6,350 | 6,420 | 96,300 |
| 2025/09/16 | 6,190 | 6,380 | 6,190 | 6,350 | 74,400 |
| 2025/09/12 | 6,230 | 6,250 | 6,170 | 6,170 | 56,900 |
| 2025/09/11 | 6,160 | 6,200 | 6,140 | 6,190 | 37,200 |
| 2025/09/10 | 6,150 | 6,210 | 6,150 | 6,160 | 54,500 |
| 2025/09/09 | 6,130 | 6,200 | 6,090 | 6,140 | 64,900 |
| 2025/09/08 | 6,120 | 6,130 | 6,080 | 6,090 | 29,900 |
| 2025/09/05 | 5,960 | 6,070 | 5,960 | 6,060 | 66,300 |
| 2025/09/04 | 6,000 | 6,020 | 5,920 | 5,940 | 97,300 |
| 2025/09/03 | 5,970 | 6,050 | 5,920 | 6,020 | 89,200 |
| 2025/09/02 | 5,950 | 6,060 | 5,950 | 5,960 | 99,400 |
| 2025/09/01 | 5,750 | 5,940 | 5,720 | 5,920 | 97,000 |
| 2025/08/29 | 5,730 | 5,820 | 5,700 | 5,790 | 72,100 |
| 2025/08/28 | 5,740 | 5,770 | 5,700 | 5,720 | 74,300 |
| 2025/08/27 | 5,750 | 5,800 | 5,740 | 5,770 | 42,000 |
| 2025/08/26 | 5,730 | 5,730 | 5,670 | 5,700 | 74,400 |
| 2025/08/25 | 5,720 | 5,800 | 5,690 | 5,760 | 50,500 |
| 2025/08/22 | 5,600 | 5,670 | 5,590 | 5,670 | 51,800 |
| 2025/08/21 | 5,570 | 5,640 | 5,540 | 5,640 | 41,700 |
| 2025/08/20 | 5,640 | 5,640 | 5,560 | 5,570 | 62,100 |
| 2025/08/19 | 5,630 | 5,710 | 5,600 | 5,670 | 67,700 |
| 2025/08/18 | 5,570 | 5,610 | 5,550 | 5,590 | 69,200 |
| 2025/08/15 | 5,530 | 5,590 | 5,530 | 5,550 | 62,100 |
| 2025/08/14 | 5,580 | 5,620 | 5,510 | 5,530 | 93,300 |
| 2025/08/13 | 5,520 | 5,710 | 5,510 | 5,630 | 112,500 |
| 2025/08/12 | 5,380 | 5,530 | 5,370 | 5,500 | 171,600 |
| 2025/08/08 | 5,050 | 5,310 | 5,010 | 5,310 | 399,000 |
| 2025/08/07 | 5,580 | 5,790 | 5,580 | 5,640 | 121,200 |
| 2025/08/06 | 5,610 | 5,620 | 5,540 | 5,580 | 55,300 |
| 2025/08/05 | 5,590 | 5,670 | 5,540 | 5,610 | 73,500 |
| 2025/08/04 | 5,450 | 5,530 | 5,380 | 5,530 | 101,600 |
| 2025/08/01 | 5,500 | 5,660 | 5,500 | 5,600 | 82,200 |
| 2025/07/31 | 5,460 | 5,530 | 5,460 | 5,510 | 42,400 |
| 2025/07/30 | 5,470 | 5,470 | 5,390 | 5,450 | 43,500 |
| 2025/07/29 | 5,440 | 5,490 | 5,400 | 5,470 | 56,400 |
| 2025/07/28 | 5,420 | 5,490 | 5,420 | 5,470 | 65,200 |
| 2025/07/25 | 5,510 | 5,510 | 5,360 | 5,410 | 86,100 |
| 2025/07/24 | 5,480 | 5,540 | 5,480 | 5,510 | 60,500 |
| 2025/07/23 | 5,420 | 5,480 | 5,420 | 5,470 | 66,900 |
| 2025/07/22 | 5,370 | 5,440 | 5,370 | 5,400 | 47,800 |
| 2025/07/18 | 5,350 | 5,520 | 5,350 | 5,370 | 108,700 |
| 2025/07/17 | 5,220 | 5,330 | 5,220 | 5,330 | 53,000 |
| 2025/07/16 | 5,240 | 5,250 | 5,180 | 5,220 | 44,000 |
| 2025/07/15 | 5,190 | 5,260 | 5,180 | 5,250 | 42,900 |
| 2025/07/14 | 5,160 | 5,210 | 5,140 | 5,190 | 40,900 |
| 2025/07/11 | 5,160 | 5,230 | 5,160 | 5,170 | 47,800 |
| 2025/07/10 | 5,260 | 5,260 | 5,140 | 5,160 | 68,100 |
| 2025/07/09 | 5,250 | 5,260 | 5,170 | 5,260 | 54,300 |
| 2025/07/08 | 5,130 | 5,200 | 5,080 | 5,180 | 57,300 |
| 2025/07/07 | 5,250 | 5,280 | 5,160 | 5,160 | 42,300 |
| 2025/07/04 | 5,280 | 5,350 | 5,230 | 5,270 | 62,200 |
| 2025/07/03 | 5,240 | 5,330 | 5,240 | 5,270 | 52,100 |
| 2025/07/02 | 5,190 | 5,290 | 5,170 | 5,230 | 73,000 |