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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 6,490 | 6,540 | 6,310 | 6,320 | 57,100 |
| 2024/12/27 | 6,460 | 6,510 | 6,400 | 6,490 | 53,300 |
| 2024/12/26 | 6,420 | 6,420 | 6,310 | 6,400 | 43,800 |
| 2024/12/25 | 6,460 | 6,460 | 6,320 | 6,340 | 29,000 |
| 2024/12/24 | 6,470 | 6,520 | 6,350 | 6,420 | 72,200 |
| 2024/12/23 | 6,280 | 6,330 | 6,260 | 6,330 | 32,700 |
| 2024/12/20 | 6,390 | 6,410 | 6,200 | 6,220 | 67,700 |
| 2024/12/19 | 6,260 | 6,450 | 6,230 | 6,390 | 54,500 |
| 2024/12/18 | 6,350 | 6,470 | 6,300 | 6,410 | 73,100 |
| 2024/12/17 | 6,270 | 6,500 | 6,240 | 6,400 | 105,600 |
| 2024/12/16 | 6,140 | 6,340 | 6,130 | 6,230 | 65,600 |
| 2024/12/13 | 6,140 | 6,220 | 6,120 | 6,160 | 46,800 |
| 2024/12/12 | 6,150 | 6,280 | 6,100 | 6,180 | 73,600 |
| 2024/12/11 | 6,070 | 6,140 | 6,010 | 6,120 | 70,800 |
| 2024/12/10 | 6,270 | 6,270 | 6,110 | 6,140 | 80,900 |
| 2024/12/09 | 6,210 | 6,420 | 6,150 | 6,290 | 107,100 |
| 2024/12/06 | 6,170 | 6,220 | 6,100 | 6,150 | 64,700 |
| 2024/12/05 | 6,480 | 6,500 | 6,170 | 6,230 | 129,900 |
| 2024/12/04 | 6,350 | 6,480 | 6,300 | 6,470 | 92,000 |
| 2024/12/03 | 6,190 | 6,310 | 6,190 | 6,270 | 81,400 |
| 2024/12/02 | 6,030 | 6,260 | 6,000 | 6,170 | 152,200 |
| 2024/11/29 | 5,880 | 6,030 | 5,880 | 5,990 | 63,000 |
| 2024/11/28 | 5,830 | 5,920 | 5,810 | 5,900 | 61,300 |
| 2024/11/27 | 5,660 | 5,920 | 5,660 | 5,920 | 83,400 |
| 2024/11/26 | 5,750 | 5,790 | 5,660 | 5,680 | 53,500 |
| 2024/11/25 | 5,640 | 5,730 | 5,580 | 5,720 | 94,300 |
| 2024/11/22 | 5,560 | 5,660 | 5,560 | 5,630 | 98,200 |
| 2024/11/21 | 5,590 | 5,590 | 5,510 | 5,520 | 44,700 |
| 2024/11/20 | 5,660 | 5,700 | 5,550 | 5,580 | 67,700 |
| 2024/11/19 | 5,570 | 5,670 | 5,540 | 5,640 | 138,700 |
| 2024/11/18 | 5,490 | 5,500 | 5,360 | 5,410 | 68,000 |
| 2024/11/15 | 5,560 | 5,640 | 5,550 | 5,560 | 75,900 |
| 2024/11/14 | 5,720 | 5,840 | 5,560 | 5,560 | 94,000 |
| 2024/11/13 | 5,870 | 5,870 | 5,640 | 5,740 | 93,500 |
| 2024/11/12 | 5,850 | 6,130 | 5,800 | 5,860 | 203,500 |
| 2024/11/11 | 5,460 | 5,760 | 5,300 | 5,740 | 254,600 |
| 2024/11/08 | 5,610 | 5,810 | 5,600 | 5,760 | 176,400 |
| 2024/11/07 | 5,540 | 5,620 | 5,520 | 5,550 | 110,200 |
| 2024/11/06 | 5,450 | 5,540 | 5,440 | 5,520 | 46,700 |
| 2024/11/05 | 5,450 | 5,510 | 5,450 | 5,450 | 45,900 |
| 2024/11/01 | 5,420 | 5,480 | 5,390 | 5,430 | 74,900 |
| 2024/10/31 | 5,480 | 5,520 | 5,430 | 5,520 | 57,300 |
| 2024/10/30 | 5,580 | 5,650 | 5,450 | 5,470 | 121,300 |
| 2024/10/29 | 5,490 | 5,580 | 5,430 | 5,560 | 80,900 |
| 2024/10/28 | 5,480 | 5,550 | 5,460 | 5,490 | 70,900 |
| 2024/10/25 | 5,500 | 5,590 | 5,500 | 5,500 | 77,000 |
| 2024/10/24 | 5,490 | 5,520 | 5,410 | 5,460 | 53,300 |
| 2024/10/23 | 5,440 | 5,520 | 5,380 | 5,490 | 99,000 |
| 2024/10/22 | 5,420 | 5,490 | 5,400 | 5,440 | 55,600 |
| 2024/10/21 | 5,440 | 5,470 | 5,360 | 5,380 | 33,900 |
| 2024/10/18 | 5,290 | 5,400 | 5,280 | 5,400 | 50,300 |
| 2024/10/17 | 5,380 | 5,380 | 5,230 | 5,340 | 99,600 |
| 2024/10/16 | 5,410 | 5,460 | 5,360 | 5,380 | 50,700 |
| 2024/10/15 | 5,430 | 5,520 | 5,420 | 5,470 | 55,200 |
| 2024/10/11 | 5,420 | 5,440 | 5,370 | 5,370 | 68,700 |
| 2024/10/10 | 5,510 | 5,510 | 5,430 | 5,430 | 47,100 |
| 2024/10/09 | 5,370 | 5,520 | 5,370 | 5,460 | 101,000 |
| 2024/10/08 | 5,210 | 5,330 | 5,210 | 5,310 | 45,100 |
| 2024/10/07 | 5,240 | 5,290 | 5,220 | 5,290 | 49,600 |
| 2024/10/04 | 5,200 | 5,220 | 5,160 | 5,180 | 57,100 |
| 2024/10/03 | 5,300 | 5,410 | 5,280 | 5,290 | 104,200 |
| 2024/10/02 | 5,170 | 5,250 | 5,170 | 5,180 | 57,500 |
| 2024/10/01 | 5,150 | 5,230 | 5,150 | 5,190 | 61,100 |
| 2024/09/30 | 5,130 | 5,280 | 5,130 | 5,200 | 78,900 |
| 2024/09/27 | 5,270 | 5,340 | 5,250 | 5,330 | 70,000 |
| 2024/09/26 | 5,150 | 5,270 | 5,150 | 5,220 | 137,000 |
| 2024/09/25 | 5,000 | 5,170 | 5,000 | 5,120 | 60,600 |
| 2024/09/24 | 5,160 | 5,160 | 4,965 | 5,010 | 68,100 |
| 2024/09/20 | 5,080 | 5,200 | 5,050 | 5,150 | 126,300 |
| 2024/09/19 | 5,100 | 5,120 | 4,995 | 5,020 | 62,200 |
| 2024/09/18 | 5,030 | 5,120 | 5,030 | 5,080 | 50,800 |
| 2024/09/17 | 5,030 | 5,060 | 4,910 | 5,060 | 83,400 |
| 2024/09/13 | 5,070 | 5,100 | 4,995 | 5,010 | 53,600 |
| 2024/09/12 | 5,130 | 5,170 | 5,010 | 5,090 | 86,600 |
| 2024/09/11 | 5,140 | 5,180 | 4,930 | 4,960 | 113,800 |
| 2024/09/10 | 5,040 | 5,170 | 5,000 | 5,150 | 88,300 |
| 2024/09/09 | 4,915 | 5,090 | 4,895 | 5,070 | 72,600 |
| 2024/09/06 | 5,020 | 5,110 | 5,000 | 5,050 | 118,600 |
| 2024/09/05 | 4,850 | 5,050 | 4,835 | 4,975 | 87,600 |
| 2024/09/04 | 4,965 | 4,985 | 4,880 | 4,920 | 117,200 |
| 2024/09/03 | 4,920 | 5,120 | 4,920 | 5,080 | 105,800 |
| 2024/09/02 | 4,915 | 4,915 | 4,800 | 4,885 | 52,900 |
| 2024/08/30 | 4,820 | 5,000 | 4,820 | 4,915 | 128,400 |
| 2024/08/29 | 4,680 | 4,820 | 4,670 | 4,795 | 78,600 |
| 2024/08/28 | 4,740 | 4,790 | 4,625 | 4,770 | 61,700 |
| 2024/08/27 | 4,670 | 4,775 | 4,665 | 4,740 | 104,700 |
| 2024/08/26 | 4,645 | 4,650 | 4,550 | 4,630 | 72,200 |
| 2024/08/23 | 4,575 | 4,650 | 4,530 | 4,645 | 84,600 |
| 2024/08/22 | 4,410 | 4,625 | 4,380 | 4,570 | 181,000 |
| 2024/08/21 | 4,340 | 4,465 | 4,335 | 4,445 | 313,500 |
| 2024/08/20 | 4,120 | 4,160 | 4,110 | 4,140 | 36,100 |
| 2024/08/19 | 4,090 | 4,170 | 4,065 | 4,080 | 55,500 |