日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/12 11,350 11,350 11,030 11,230 105,300
2026/08/10 11,010 11,500 11,010 11,360 145,100
2026/08/07 10,900 11,360 10,600 11,100 302,100
2026/08/06 9,670 10,340 9,620 10,020 271,100
2026/08/05 9,450 9,590 9,370 9,450 117,300
2026/08/04 9,320 9,350 9,080 9,260 111,800
2026/08/03 9,030 9,300 8,940 9,210 137,000
2026/07/31 9,210 9,220 8,880 9,060 138,200
2026/07/30 8,650 8,940 8,600 8,740 159,700
2026/07/29 8,990 8,990 8,440 8,660 231,700
2026/07/28 9,330 9,350 9,060 9,100 127,900
2026/07/27 9,500 9,570 9,160 9,480 99,600
2026/07/24 9,540 9,600 9,340 9,500 94,100
2026/07/23 9,660 9,880 9,470 9,540 88,500
2026/07/22 9,700 9,820 9,470 9,570 128,800
2026/07/21 9,440 9,540 9,260 9,400 143,200
2026/07/17 9,540 9,580 8,960 9,290 178,100
2026/07/16 10,200 10,240 9,850 9,990 97,300
2026/07/15 10,190 10,290 10,060 10,130 69,000
2026/07/14 10,240 10,250 9,930 10,190 83,400
2026/07/13 10,500 10,670 10,130 10,180 71,500
2026/07/10 10,750 10,750 10,330 10,410 87,900
2026/07/09 10,620 10,750 10,380 10,540 82,600
2026/07/08 10,230 10,650 10,190 10,400 118,200
2026/07/07 10,700 10,880 10,340 10,380 77,400
2026/07/06 10,780 10,840 10,340 10,700 111,900
2026/07/03 10,470 10,830 10,340 10,770 133,900
2026/07/02 10,450 11,040 10,430 10,850 108,200
2026/07/01 10,900 10,920 10,520 10,610 118,500
2026/06/30 10,580 10,730 10,360 10,520 77,500
2026/06/29 10,100 10,380 9,890 10,330 126,400
2026/06/26 10,450 10,470 9,920 10,020 94,400
2026/06/25 10,660 10,670 10,240 10,520 116,500
2026/06/24 10,580 10,880 10,000 10,190 163,500
2026/06/23 11,000 11,100 10,610 10,770 117,600
2026/06/22 10,800 10,950 10,670 10,770 81,700
2026/06/19 10,900 11,070 10,750 10,860 131,400
2026/06/18 10,600 10,870 10,600 10,750 100,900
2026/06/17 10,650 10,690 10,380 10,510 180,700
2026/06/16 11,830 11,830 11,100 11,100 111,500
2026/06/15 11,610 11,670 11,420 11,570 98,800
2026/06/12 11,030 11,300 11,010 11,220 186,000
2026/06/11 10,310 11,170 10,310 10,610 177,700
2026/06/10 10,890 11,010 10,480 10,610 203,600
2026/06/09 11,600 11,600 10,990 11,100 125,400
2026/06/08 11,370 11,610 11,210 11,410 161,300
2026/06/05 11,780 12,380 11,270 12,220 202,700
2026/06/04 12,710 12,750 11,950 11,960 160,700
2026/06/03 12,820 13,420 12,720 13,110 178,900
2026/06/02 12,250 12,560 11,800 12,520 130,300
2026/06/01 12,300 12,850 12,220 12,380 140,000
2026/05/29 12,290 12,530 12,100 12,380 153,500
2026/05/28 11,780 12,130 11,730 12,080 118,300
2026/05/27 12,560 12,620 12,030 12,080 180,200
2026/05/26 12,250 12,600 12,050 12,260 158,400
2026/05/25 11,780 12,400 11,780 12,230 107,800
2026/05/22 11,550 12,030 11,490 11,930 148,100
2026/05/21 11,530 11,580 11,250 11,310 154,600
2026/05/20 11,120 11,190 10,840 11,030 138,500
2026/05/19 11,700 11,770 10,940 11,120 265,100
2026/05/18 12,070 12,480 11,820 11,820 203,900
2026/05/15 12,840 12,870 12,070 12,360 275,000
2026/05/14 11,900 12,360 11,800 11,890 173,700
2026/05/13 11,790 11,910 11,570 11,790 163,100
2026/05/12 11,800 12,160 11,800 12,090 208,800
2026/05/11 11,810 11,860 11,350 11,490 198,500
2026/05/08 10,850 12,520 10,790 11,700 534,700
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

このページの先頭へ