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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/01 | 5,310 | 5,330 | 5,230 | 5,290 | 89,400 |
| 2025/06/30 | 5,290 | 5,380 | 5,260 | 5,340 | 127,100 |
| 2025/06/27 | 5,160 | 5,320 | 5,150 | 5,220 | 204,600 |
| 2025/06/26 | 5,020 | 5,180 | 4,980 | 5,060 | 183,700 |
| 2025/06/25 | 5,000 | 5,040 | 4,935 | 5,030 | 112,300 |
| 2025/06/24 | 4,885 | 4,930 | 4,865 | 4,915 | 49,700 |
| 2025/06/23 | 4,875 | 4,875 | 4,840 | 4,855 | 67,700 |
| 2025/06/20 | 4,930 | 4,980 | 4,885 | 4,900 | 121,700 |
| 2025/06/19 | 4,880 | 4,995 | 4,860 | 4,935 | 93,800 |
| 2025/06/18 | 4,865 | 4,900 | 4,840 | 4,855 | 87,700 |
| 2025/06/17 | 4,830 | 4,900 | 4,815 | 4,865 | 69,800 |
| 2025/06/16 | 4,775 | 4,815 | 4,760 | 4,810 | 99,000 |
| 2025/06/13 | 4,830 | 4,830 | 4,735 | 4,775 | 246,800 |
| 2025/06/12 | 4,865 | 4,895 | 4,855 | 4,865 | 106,500 |
| 2025/06/11 | 4,955 | 4,955 | 4,865 | 4,865 | 116,300 |
| 2025/06/10 | 4,925 | 5,040 | 4,915 | 4,925 | 140,700 |
| 2025/06/09 | 4,880 | 4,885 | 4,745 | 4,845 | 170,200 |
| 2025/06/06 | 4,855 | 4,885 | 4,850 | 4,875 | 85,200 |
| 2025/06/05 | 4,870 | 4,880 | 4,830 | 4,860 | 101,000 |
| 2025/06/04 | 4,860 | 4,930 | 4,850 | 4,890 | 86,400 |
| 2025/06/03 | 4,810 | 4,875 | 4,805 | 4,835 | 105,100 |
| 2025/06/02 | 4,840 | 4,845 | 4,770 | 4,805 | 118,800 |
| 2025/05/30 | 4,900 | 4,950 | 4,885 | 4,895 | 141,300 |
| 2025/05/29 | 4,960 | 4,970 | 4,915 | 4,950 | 106,000 |
| 2025/05/28 | 4,960 | 5,000 | 4,915 | 4,915 | 76,500 |
| 2025/05/27 | 4,870 | 4,910 | 4,865 | 4,890 | 60,100 |
| 2025/05/26 | 4,970 | 4,980 | 4,870 | 4,870 | 116,400 |
| 2025/05/23 | 4,940 | 5,020 | 4,940 | 4,975 | 117,900 |
| 2025/05/22 | 4,850 | 4,955 | 4,835 | 4,920 | 94,700 |
| 2025/05/21 | 4,885 | 4,930 | 4,835 | 4,880 | 135,500 |
| 2025/05/20 | 4,870 | 4,915 | 4,815 | 4,910 | 114,300 |
| 2025/05/19 | 4,905 | 4,905 | 4,790 | 4,870 | 177,600 |
| 2025/05/16 | 4,940 | 4,965 | 4,820 | 4,950 | 112,900 |
| 2025/05/15 | 4,910 | 4,990 | 4,855 | 4,965 | 166,800 |
| 2025/05/14 | 4,970 | 5,050 | 4,900 | 4,965 | 107,900 |
| 2025/05/13 | 4,990 | 5,030 | 4,900 | 4,900 | 102,000 |
| 2025/05/12 | 4,795 | 4,935 | 4,795 | 4,925 | 72,200 |
| 2025/05/09 | 4,700 | 4,830 | 4,700 | 4,795 | 128,300 |
| 2025/05/08 | 4,585 | 4,690 | 4,570 | 4,655 | 83,300 |
| 2025/05/07 | 4,600 | 4,610 | 4,555 | 4,570 | 65,300 |
| 2025/05/02 | 4,645 | 4,720 | 4,585 | 4,645 | 89,300 |
| 2025/05/01 | 4,675 | 4,675 | 4,630 | 4,635 | 77,900 |
| 2025/04/30 | 4,695 | 4,695 | 4,570 | 4,645 | 97,000 |
| 2025/04/28 | 4,705 | 4,745 | 4,605 | 4,630 | 115,300 |
| 2025/04/25 | 4,540 | 4,685 | 4,510 | 4,635 | 162,500 |
| 2025/04/24 | 4,400 | 4,410 | 4,340 | 4,365 | 142,400 |
| 2025/04/23 | 4,240 | 4,305 | 4,230 | 4,280 | 117,600 |
| 2025/04/22 | 4,070 | 4,115 | 4,050 | 4,100 | 52,100 |
| 2025/04/21 | 4,065 | 4,120 | 4,050 | 4,070 | 55,900 |
| 2025/04/18 | 4,040 | 4,105 | 4,040 | 4,095 | 43,700 |
| 2025/04/17 | 3,995 | 4,035 | 3,965 | 4,030 | 49,600 |
| 2025/04/16 | 4,075 | 4,075 | 3,975 | 4,010 | 43,300 |
| 2025/04/15 | 4,130 | 4,130 | 4,060 | 4,075 | 60,300 |
| 2025/04/14 | 4,130 | 4,135 | 4,060 | 4,080 | 95,000 |
| 2025/04/11 | 3,980 | 4,110 | 3,900 | 4,105 | 100,600 |
| 2025/04/10 | 4,065 | 4,150 | 4,020 | 4,120 | 155,500 |
| 2025/04/09 | 3,860 | 3,885 | 3,775 | 3,855 | 105,400 |
| 2025/04/08 | 3,890 | 4,025 | 3,860 | 3,985 | 118,600 |
| 2025/04/07 | 3,850 | 3,860 | 3,695 | 3,750 | 209,000 |
| 2025/04/04 | 4,120 | 4,130 | 3,945 | 4,025 | 202,300 |
| 2025/04/03 | 4,140 | 4,300 | 4,130 | 4,255 | 151,600 |
| 2025/04/02 | 4,420 | 4,420 | 4,345 | 4,420 | 97,100 |
| 2025/04/01 | 4,400 | 4,440 | 4,385 | 4,400 | 88,800 |
| 2025/03/31 | 4,545 | 4,545 | 4,335 | 4,385 | 186,900 |
| 2025/03/28 | 4,645 | 4,725 | 4,610 | 4,610 | 115,000 |
| 2025/03/27 | 4,730 | 4,780 | 4,680 | 4,780 | 95,800 |
| 2025/03/26 | 4,830 | 4,850 | 4,735 | 4,800 | 116,500 |
| 2025/03/25 | 4,850 | 4,890 | 4,760 | 4,760 | 131,600 |
| 2025/03/24 | 4,860 | 4,900 | 4,765 | 4,775 | 66,700 |
| 2025/03/21 | 4,740 | 4,860 | 4,740 | 4,855 | 202,000 |
| 2025/03/19 | 4,680 | 4,735 | 4,635 | 4,735 | 89,700 |
| 2025/03/18 | 4,730 | 4,775 | 4,715 | 4,750 | 59,900 |
| 2025/03/17 | 4,740 | 4,775 | 4,680 | 4,705 | 69,700 |
| 2025/03/14 | 4,685 | 4,775 | 4,670 | 4,715 | 59,700 |
| 2025/03/13 | 4,780 | 4,810 | 4,695 | 4,725 | 90,200 |
| 2025/03/12 | 4,640 | 4,760 | 4,615 | 4,710 | 96,300 |
| 2025/03/11 | 4,800 | 4,800 | 4,615 | 4,675 | 197,000 |
| 2025/03/10 | 4,940 | 4,965 | 4,845 | 4,910 | 108,800 |
| 2025/03/07 | 5,160 | 5,160 | 4,930 | 4,940 | 150,400 |
| 2025/03/06 | 5,000 | 5,260 | 4,990 | 5,260 | 282,400 |
| 2025/03/05 | 4,780 | 4,810 | 4,720 | 4,790 | 150,100 |
| 2025/03/04 | 4,865 | 4,865 | 4,680 | 4,760 | 196,000 |
| 2025/03/03 | 4,960 | 4,960 | 4,835 | 4,880 | 107,600 |
| 2025/02/28 | 4,880 | 4,975 | 4,830 | 4,890 | 173,100 |
| 2025/02/27 | 5,000 | 5,040 | 4,910 | 4,915 | 127,400 |
| 2025/02/26 | 4,975 | 4,995 | 4,815 | 4,910 | 136,100 |
| 2025/02/25 | 5,000 | 5,110 | 4,970 | 5,000 | 82,200 |
| 2025/02/21 | 4,995 | 5,050 | 4,985 | 5,020 | 58,900 |
| 2025/02/20 | 5,090 | 5,120 | 5,000 | 5,030 | 69,600 |
| 2025/02/19 | 5,110 | 5,210 | 5,110 | 5,120 | 61,200 |
| 2025/02/18 | 5,240 | 5,250 | 5,070 | 5,070 | 96,500 |
| 2025/02/17 | 5,330 | 5,380 | 5,260 | 5,310 | 95,100 |
| 2025/02/14 | 5,400 | 5,490 | 5,390 | 5,390 | 148,600 |
| 2025/02/13 | 5,100 | 5,340 | 5,100 | 5,340 | 145,400 |
| 2025/02/12 | 4,875 | 5,080 | 4,860 | 5,030 | 286,800 |
| 2025/02/10 | 4,950 | 5,100 | 4,760 | 4,905 | 535,600 |
| 2025/02/07 | 5,870 | 5,880 | 5,710 | 5,750 | 134,400 |
| 2025/02/06 | 5,860 | 5,910 | 5,810 | 5,860 | 63,800 |
| 2025/02/05 | 5,700 | 5,850 | 5,690 | 5,790 | 101,700 |
| 2025/02/04 | 5,680 | 5,710 | 5,570 | 5,650 | 115,800 |
| 2025/02/03 | 5,670 | 5,760 | 5,610 | 5,650 | 103,500 |
| 2025/01/31 | 5,850 | 5,890 | 5,810 | 5,860 | 71,400 |
| 2025/01/30 | 5,870 | 5,920 | 5,810 | 5,830 | 67,200 |
| 2025/01/29 | 5,840 | 5,930 | 5,840 | 5,890 | 105,400 |
| 2025/01/28 | 6,050 | 6,050 | 5,680 | 5,680 | 208,500 |
| 2025/01/27 | 6,390 | 6,430 | 6,310 | 6,350 | 46,000 |
| 2025/01/24 | 6,290 | 6,390 | 6,230 | 6,340 | 80,200 |
| 2025/01/23 | 6,230 | 6,330 | 6,230 | 6,290 | 69,900 |
| 2025/01/22 | 6,300 | 6,320 | 6,230 | 6,240 | 58,900 |
| 2025/01/21 | 6,150 | 6,230 | 6,130 | 6,230 | 34,300 |
| 2025/01/20 | 6,090 | 6,260 | 6,030 | 6,160 | 81,000 |
| 2025/01/17 | 6,040 | 6,080 | 5,940 | 6,080 | 67,300 |
| 2025/01/16 | 5,950 | 6,000 | 5,880 | 5,940 | 68,000 |
| 2025/01/15 | 5,850 | 5,880 | 5,730 | 5,860 | 72,900 |
| 2025/01/14 | 6,020 | 6,030 | 5,800 | 5,850 | 130,600 |
| 2025/01/10 | 6,120 | 6,140 | 6,060 | 6,120 | 83,000 |
| 2025/01/09 | 6,230 | 6,240 | 6,110 | 6,160 | 73,800 |
| 2025/01/08 | 6,180 | 6,210 | 6,060 | 6,190 | 100,000 |
| 2025/01/07 | 6,340 | 6,380 | 6,220 | 6,230 | 83,000 |
| 2025/01/06 | 6,350 | 6,500 | 6,310 | 6,310 | 107,200 |