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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,140 | 4,230 | 4,110 | 4,130 | 67,200 |
| 2024/07/25 | 4,300 | 4,335 | 4,145 | 4,160 | 63,000 |
| 2024/07/24 | 4,395 | 4,490 | 4,310 | 4,350 | 84,300 |
| 2024/07/23 | 4,235 | 4,425 | 4,215 | 4,345 | 90,200 |
| 2024/07/22 | 4,265 | 4,290 | 4,170 | 4,185 | 29,600 |
| 2024/07/19 | 4,305 | 4,410 | 4,275 | 4,325 | 39,700 |
| 2024/07/18 | 4,295 | 4,395 | 4,240 | 4,310 | 82,500 |
| 2024/07/17 | 4,360 | 4,410 | 4,335 | 4,365 | 42,300 |
| 2024/07/16 | 4,290 | 4,370 | 4,290 | 4,345 | 26,900 |
| 2024/07/12 | 4,280 | 4,300 | 4,225 | 4,285 | 38,100 |
| 2024/07/11 | 4,240 | 4,355 | 4,180 | 4,315 | 62,700 |
| 2024/07/10 | 4,235 | 4,240 | 4,130 | 4,155 | 46,400 |
| 2024/07/09 | 4,020 | 4,240 | 4,020 | 4,220 | 63,300 |
| 2024/07/08 | 4,085 | 4,105 | 4,010 | 4,020 | 37,400 |
| 2024/07/05 | 4,100 | 4,130 | 4,080 | 4,100 | 20,400 |
| 2024/07/04 | 4,150 | 4,160 | 4,120 | 4,120 | 26,800 |
| 2024/07/03 | 4,090 | 4,210 | 4,080 | 4,170 | 37,500 |
| 2024/07/02 | 4,125 | 4,135 | 4,100 | 4,110 | 23,000 |
| 2024/07/01 | 4,080 | 4,145 | 4,080 | 4,105 | 28,100 |
| 2024/06/28 | 4,165 | 4,165 | 4,080 | 4,080 | 27,300 |
| 2024/06/27 | 4,175 | 4,215 | 4,150 | 4,185 | 28,300 |
| 2024/06/26 | 4,190 | 4,255 | 4,160 | 4,175 | 45,800 |
| 2024/06/25 | 4,085 | 4,190 | 4,080 | 4,175 | 49,000 |
| 2024/06/24 | 4,085 | 4,105 | 3,990 | 4,050 | 61,600 |
| 2024/06/21 | 4,210 | 4,210 | 4,075 | 4,085 | 118,900 |
| 2024/06/20 | 4,250 | 4,270 | 4,180 | 4,230 | 17,400 |
| 2024/06/19 | 4,200 | 4,295 | 4,200 | 4,230 | 23,400 |
| 2024/06/18 | 4,280 | 4,300 | 4,200 | 4,205 | 29,700 |
| 2024/06/17 | 4,295 | 4,310 | 4,200 | 4,235 | 36,900 |
| 2024/06/14 | 4,205 | 4,330 | 4,165 | 4,300 | 79,400 |
| 2024/06/13 | 4,225 | 4,225 | 4,125 | 4,180 | 50,100 |
| 2024/06/12 | 4,180 | 4,245 | 4,180 | 4,215 | 32,100 |
| 2024/06/11 | 4,200 | 4,215 | 4,145 | 4,175 | 41,200 |
| 2024/06/10 | 4,165 | 4,220 | 4,165 | 4,195 | 27,000 |
| 2024/06/07 | 4,180 | 4,215 | 4,150 | 4,165 | 22,900 |
| 2024/06/06 | 4,155 | 4,170 | 4,115 | 4,165 | 32,600 |
| 2024/06/05 | 4,125 | 4,145 | 4,050 | 4,095 | 29,600 |
| 2024/06/04 | 4,245 | 4,245 | 4,145 | 4,145 | 51,700 |
| 2024/06/03 | 4,230 | 4,295 | 4,180 | 4,245 | 59,100 |
| 2024/05/31 | 4,185 | 4,240 | 4,180 | 4,215 | 39,300 |
| 2024/05/30 | 4,040 | 4,195 | 4,025 | 4,180 | 47,000 |
| 2024/05/29 | 4,090 | 4,175 | 4,080 | 4,095 | 78,500 |
| 2024/05/28 | 4,150 | 4,180 | 4,100 | 4,115 | 52,200 |
| 2024/05/27 | 4,175 | 4,215 | 4,145 | 4,175 | 42,700 |
| 2024/05/24 | 4,205 | 4,270 | 4,195 | 4,205 | 46,100 |
| 2024/05/23 | 4,300 | 4,350 | 4,230 | 4,265 | 49,600 |
| 2024/05/22 | 4,200 | 4,280 | 4,185 | 4,265 | 50,500 |
| 2024/05/21 | 4,345 | 4,345 | 4,210 | 4,210 | 87,900 |
| 2024/05/20 | 4,270 | 4,390 | 4,270 | 4,360 | 64,500 |
| 2024/05/17 | 4,345 | 4,420 | 4,295 | 4,300 | 97,100 |
| 2024/05/16 | 4,280 | 4,400 | 4,250 | 4,365 | 102,300 |
| 2024/05/15 | 4,260 | 4,290 | 4,190 | 4,250 | 92,500 |
| 2024/05/14 | 4,220 | 4,260 | 3,980 | 4,250 | 188,100 |
| 2024/05/13 | 4,145 | 4,335 | 4,090 | 4,290 | 307,600 |
| 2024/05/10 | 3,795 | 3,950 | 3,795 | 3,935 | 299,000 |
| 2024/05/09 | 3,720 | 3,725 | 3,645 | 3,645 | 81,300 |
| 2024/05/08 | 3,660 | 3,735 | 3,620 | 3,720 | 114,200 |
| 2024/05/07 | 3,760 | 3,785 | 3,660 | 3,695 | 89,100 |
| 2024/05/02 | 3,735 | 3,735 | 3,655 | 3,690 | 70,400 |
| 2024/05/01 | 3,700 | 3,745 | 3,635 | 3,745 | 126,400 |
| 2024/04/30 | 3,580 | 3,750 | 3,570 | 3,690 | 164,700 |
| 2024/04/26 | 3,450 | 3,570 | 3,450 | 3,545 | 107,600 |
| 2024/04/25 | 3,460 | 3,470 | 3,420 | 3,440 | 48,100 |
| 2024/04/24 | 3,450 | 3,505 | 3,440 | 3,480 | 53,900 |
| 2024/04/23 | 3,480 | 3,505 | 3,380 | 3,405 | 67,500 |
| 2024/04/22 | 3,420 | 3,450 | 3,365 | 3,440 | 63,000 |
| 2024/04/19 | 3,575 | 3,580 | 3,410 | 3,430 | 87,100 |
| 2024/04/18 | 3,530 | 3,630 | 3,510 | 3,605 | 64,800 |
| 2024/04/17 | 3,530 | 3,580 | 3,485 | 3,550 | 76,900 |
| 2024/04/16 | 3,535 | 3,565 | 3,510 | 3,525 | 59,900 |
| 2024/04/15 | 3,545 | 3,575 | 3,515 | 3,575 | 56,100 |
| 2024/04/12 | 3,665 | 3,670 | 3,575 | 3,580 | 87,600 |
| 2024/04/11 | 3,645 | 3,645 | 3,605 | 3,630 | 57,600 |
| 2024/04/10 | 3,695 | 3,735 | 3,670 | 3,670 | 39,000 |
| 2024/04/09 | 3,755 | 3,760 | 3,675 | 3,705 | 63,400 |
| 2024/04/08 | 3,760 | 3,800 | 3,710 | 3,745 | 52,000 |
| 2024/04/05 | 3,760 | 3,775 | 3,720 | 3,735 | 49,500 |
| 2024/04/04 | 3,795 | 3,835 | 3,750 | 3,790 | 100,300 |
| 2024/04/03 | 3,740 | 3,795 | 3,735 | 3,770 | 55,600 |
| 2024/04/02 | 3,825 | 3,830 | 3,765 | 3,780 | 49,000 |
| 2024/04/01 | 3,880 | 3,910 | 3,820 | 3,835 | 72,000 |
| 2024/03/29 | 3,845 | 3,900 | 3,820 | 3,875 | 51,800 |
| 2024/03/28 | 3,875 | 3,895 | 3,835 | 3,850 | 66,600 |
| 2024/03/27 | 3,920 | 3,955 | 3,870 | 3,915 | 71,200 |
| 2024/03/26 | 3,920 | 3,925 | 3,885 | 3,910 | 76,400 |
| 2024/03/25 | 4,070 | 4,090 | 3,925 | 3,945 | 83,800 |
| 2024/03/22 | 4,130 | 4,130 | 4,050 | 4,085 | 72,200 |
| 2024/03/21 | 4,195 | 4,205 | 4,110 | 4,110 | 70,100 |
| 2024/03/19 | 4,155 | 4,195 | 4,140 | 4,175 | 53,400 |
| 2024/03/18 | 4,080 | 4,195 | 4,075 | 4,160 | 50,500 |
| 2024/03/15 | 4,045 | 4,095 | 4,020 | 4,075 | 48,400 |
| 2024/03/14 | 4,070 | 4,070 | 3,990 | 4,045 | 49,500 |
| 2024/03/13 | 4,170 | 4,205 | 4,070 | 4,070 | 49,600 |
| 2024/03/12 | 4,110 | 4,150 | 4,045 | 4,150 | 61,200 |
| 2024/03/11 | 4,150 | 4,170 | 4,115 | 4,165 | 69,800 |
| 2024/03/08 | 4,200 | 4,320 | 4,200 | 4,250 | 65,000 |
| 2024/03/07 | 4,245 | 4,260 | 4,180 | 4,200 | 59,000 |
| 2024/03/06 | 4,205 | 4,270 | 4,190 | 4,245 | 51,200 |
| 2024/03/05 | 4,220 | 4,285 | 4,180 | 4,250 | 62,000 |
| 2024/03/04 | 4,350 | 4,385 | 4,230 | 4,230 | 74,500 |
| 2024/03/01 | 4,175 | 4,285 | 4,170 | 4,245 | 65,300 |
| 2024/02/29 | 4,155 | 4,185 | 4,130 | 4,175 | 80,900 |
| 2024/02/28 | 4,190 | 4,220 | 4,155 | 4,190 | 52,100 |
| 2024/02/27 | 4,210 | 4,260 | 4,190 | 4,195 | 59,400 |
| 2024/02/26 | 4,225 | 4,255 | 4,150 | 4,150 | 76,900 |
| 2024/02/22 | 4,245 | 4,265 | 4,155 | 4,220 | 72,600 |
| 2024/02/21 | 4,210 | 4,240 | 4,140 | 4,185 | 80,200 |
| 2024/02/20 | 4,265 | 4,325 | 4,245 | 4,245 | 61,700 |
| 2024/02/19 | 4,255 | 4,270 | 4,155 | 4,265 | 133,100 |
| 2024/02/16 | 4,380 | 4,400 | 4,295 | 4,315 | 102,700 |
| 2024/02/15 | 4,400 | 4,415 | 4,305 | 4,345 | 89,900 |
| 2024/02/14 | 4,280 | 4,345 | 4,195 | 4,345 | 151,600 |
| 2024/02/13 | 4,170 | 4,345 | 4,125 | 4,315 | 237,600 |
| 2024/02/09 | 4,675 | 4,720 | 4,600 | 4,630 | 108,700 |
| 2024/02/08 | 4,850 | 4,860 | 4,705 | 4,745 | 120,600 |
| 2024/02/07 | 4,640 | 4,770 | 4,605 | 4,750 | 58,500 |
| 2024/02/06 | 4,710 | 4,770 | 4,680 | 4,710 | 101,200 |
| 2024/02/05 | 4,800 | 4,800 | 4,685 | 4,715 | 61,500 |
| 2024/02/02 | 4,760 | 4,835 | 4,740 | 4,775 | 83,800 |
| 2024/02/01 | 4,735 | 4,770 | 4,715 | 4,750 | 78,600 |
| 2024/01/31 | 4,815 | 4,930 | 4,750 | 4,805 | 171,100 |
| 2024/01/30 | 4,940 | 4,985 | 4,915 | 4,940 | 33,600 |
| 2024/01/29 | 4,935 | 4,950 | 4,880 | 4,940 | 31,000 |
| 2024/01/26 | 5,020 | 5,040 | 4,940 | 4,950 | 58,000 |
| 2024/01/25 | 5,030 | 5,140 | 5,010 | 5,080 | 66,400 |
| 2024/01/24 | 5,050 | 5,070 | 4,990 | 5,030 | 50,200 |
| 2024/01/23 | 5,170 | 5,170 | 5,070 | 5,070 | 54,900 |
| 2024/01/22 | 5,160 | 5,180 | 5,080 | 5,140 | 46,600 |
| 2024/01/19 | 5,210 | 5,210 | 5,090 | 5,110 | 47,700 |
| 2024/01/18 | 5,060 | 5,170 | 5,060 | 5,150 | 54,200 |
| 2024/01/17 | 5,230 | 5,250 | 5,050 | 5,050 | 88,700 |
| 2024/01/16 | 5,140 | 5,220 | 5,100 | 5,100 | 58,700 |
| 2024/01/15 | 5,030 | 5,170 | 5,030 | 5,140 | 86,000 |
| 2024/01/12 | 4,945 | 5,050 | 4,870 | 5,030 | 178,500 |
| 2024/01/11 | 4,875 | 4,950 | 4,825 | 4,945 | 96,400 |
| 2024/01/10 | 4,795 | 4,845 | 4,775 | 4,805 | 59,500 |
| 2024/01/09 | 4,640 | 4,765 | 4,640 | 4,755 | 76,400 |
| 2024/01/05 | 4,660 | 4,680 | 4,570 | 4,570 | 50,300 |
| 2024/01/04 | 4,540 | 4,675 | 4,445 | 4,675 | 77,000 |
| 2023/12/29 | 4,670 | 4,680 | 4,620 | 4,680 | 57,800 |
| 2023/12/28 | 4,590 | 4,660 | 4,590 | 4,660 | 38,300 |
| 2023/12/27 | 4,570 | 4,670 | 4,555 | 4,630 | 53,900 |
| 2023/12/26 | 4,525 | 4,625 | 4,525 | 4,570 | 47,300 |
| 2023/12/25 | 4,630 | 4,655 | 4,525 | 4,525 | 26,100 |
| 2023/12/22 | 4,590 | 4,660 | 4,590 | 4,615 | 56,900 |
| 2023/12/21 | 4,570 | 4,580 | 4,460 | 4,525 | 93,900 |
| 2023/12/20 | 4,515 | 4,655 | 4,515 | 4,655 | 78,200 |
| 2023/12/19 | 4,500 | 4,530 | 4,455 | 4,510 | 39,600 |
| 2023/12/18 | 4,465 | 4,530 | 4,455 | 4,505 | 50,400 |
| 2023/12/15 | 4,420 | 4,525 | 4,420 | 4,485 | 59,300 |
| 2023/12/14 | 4,500 | 4,550 | 4,410 | 4,435 | 61,300 |
| 2023/12/13 | 4,480 | 4,520 | 4,440 | 4,470 | 83,100 |
| 2023/12/12 | 4,365 | 4,475 | 4,365 | 4,460 | 92,300 |
| 2023/12/11 | 4,175 | 4,325 | 4,175 | 4,310 | 75,800 |
| 2023/12/08 | 4,165 | 4,170 | 4,105 | 4,155 | 70,100 |
| 2023/12/07 | 4,240 | 4,255 | 4,170 | 4,180 | 68,100 |
| 2023/12/06 | 4,160 | 4,285 | 4,150 | 4,270 | 72,500 |
| 2023/12/05 | 4,265 | 4,265 | 4,140 | 4,180 | 100,600 |
| 2023/12/04 | 4,200 | 4,280 | 4,200 | 4,265 | 52,100 |
| 2023/12/01 | 4,230 | 4,275 | 4,190 | 4,240 | 84,700 |
| 2023/11/30 | 4,090 | 4,255 | 4,090 | 4,230 | 106,100 |
| 2023/11/29 | 4,135 | 4,155 | 4,085 | 4,125 | 48,500 |
| 2023/11/28 | 4,115 | 4,150 | 4,055 | 4,150 | 73,700 |
| 2023/11/27 | 4,055 | 4,185 | 4,030 | 4,115 | 101,500 |
| 2023/11/24 | 4,055 | 4,120 | 4,055 | 4,070 | 97,300 |
| 2023/11/22 | 3,800 | 4,025 | 3,800 | 4,005 | 94,100 |
| 2023/11/21 | 3,710 | 3,830 | 3,695 | 3,805 | 157,200 |
| 2023/11/20 | 3,890 | 3,910 | 3,740 | 3,740 | 152,700 |
| 2023/11/17 | 3,860 | 3,900 | 3,840 | 3,870 | 133,100 |
| 2023/11/16 | 3,950 | 3,970 | 3,870 | 3,905 | 75,700 |
| 2023/11/15 | 3,945 | 4,000 | 3,905 | 3,985 | 60,000 |
| 2023/11/14 | 3,850 | 3,875 | 3,820 | 3,875 | 73,200 |
| 2023/11/13 | 3,930 | 3,955 | 3,860 | 3,860 | 61,100 |
| 2023/11/10 | 3,880 | 3,945 | 3,820 | 3,880 | 121,900 |
| 2023/11/09 | 3,820 | 4,020 | 3,820 | 3,940 | 161,000 |
| 2023/11/08 | 3,970 | 4,055 | 3,950 | 3,960 | 86,200 |
| 2023/11/07 | 3,965 | 4,010 | 3,945 | 3,970 | 81,100 |
| 2023/11/06 | 4,030 | 4,035 | 3,970 | 4,005 | 75,500 |
| 2023/11/02 | 3,930 | 4,010 | 3,930 | 3,960 | 58,700 |
| 2023/11/01 | 4,000 | 4,010 | 3,915 | 3,925 | 57,100 |
| 2023/10/31 | 3,850 | 3,910 | 3,800 | 3,860 | 109,300 |
| 2023/10/30 | 3,895 | 3,930 | 3,875 | 3,890 | 54,000 |
| 2023/10/27 | 3,900 | 3,940 | 3,860 | 3,895 | 60,800 |
| 2023/10/26 | 3,955 | 3,955 | 3,855 | 3,865 | 69,100 |
| 2023/10/25 | 4,030 | 4,080 | 3,995 | 4,000 | 85,200 |
| 2023/10/24 | 3,955 | 4,055 | 3,915 | 4,030 | 56,300 |
| 2023/10/23 | 4,095 | 4,135 | 3,990 | 3,995 | 69,600 |
| 2023/10/20 | 4,060 | 4,140 | 4,045 | 4,115 | 64,000 |
| 2023/10/19 | 4,195 | 4,220 | 4,060 | 4,100 | 97,200 |
| 2023/10/18 | 4,170 | 4,265 | 4,080 | 4,265 | 103,300 |
| 2023/10/17 | 4,060 | 4,175 | 4,060 | 4,175 | 85,700 |
| 2023/10/16 | 4,030 | 4,045 | 3,975 | 4,010 | 74,700 |
| 2023/10/13 | 4,120 | 4,165 | 4,075 | 4,100 | 78,800 |
| 2023/10/12 | 4,095 | 4,170 | 4,045 | 4,145 | 83,700 |
| 2023/10/11 | 4,015 | 4,100 | 3,985 | 4,030 | 94,200 |
| 2023/10/10 | 4,020 | 4,060 | 4,000 | 4,060 | 90,200 |
| 2023/10/06 | 3,965 | 4,035 | 3,950 | 3,965 | 76,500 |
| 2023/10/05 | 3,955 | 3,965 | 3,835 | 3,955 | 76,000 |
| 2023/10/04 | 3,930 | 3,935 | 3,785 | 3,875 | 182,900 |
| 2023/10/03 | 4,155 | 4,160 | 3,975 | 3,975 | 108,200 |