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
2002/12/30 1,550 1,562 1,513 1,543 15,400
2002/12/27 1,570 1,570 1,550 1,570 47,800
2002/12/26 1,510 1,585 1,510 1,562 87,800
2002/12/25 1,445 1,479 1,445 1,479 78,600
2002/12/24 1,490 1,520 1,445 1,472 227,500
2002/12/20 1,552 1,552 1,484 1,485 153,900
2002/12/19 1,581 1,597 1,555 1,570 115,700
2002/12/18 1,670 1,670 1,600 1,622 61,200
2002/12/17 1,672 1,700 1,666 1,673 63,300
2002/12/16 1,670 1,689 1,642 1,642 56,900
2002/12/13 1,737 1,737 1,685 1,690 100,400
2002/12/12 1,696 1,740 1,696 1,707 66,600
2002/12/11 1,750 1,750 1,710 1,723 67,700
2002/12/10 1,656 1,730 1,656 1,720 62,100
2002/12/09 1,693 1,760 1,640 1,745 85,600
2002/12/06 1,691 1,710 1,659 1,690 93,200
2002/12/05 1,750 1,770 1,720 1,721 79,400
2002/12/04 1,795 1,815 1,721 1,750 138,600
2002/12/03 1,840 1,899 1,815 1,855 147,800
2002/12/02 1,848 1,850 1,780 1,849 130,600
2002/11/29 1,795 1,849 1,770 1,830 197,200
2002/11/28 1,719 1,790 1,690 1,765 254,200
2002/11/27 1,620 1,639 1,586 1,602 202,600
2002/11/26 1,660 1,720 1,580 1,686 457,900
2002/11/25 1,469 1,629 1,450 1,629 534,000
2002/11/22 1,429 1,429 1,429 1,429 37,100
2002/11/21 1,200 1,229 1,150 1,229 70,500
2002/11/20 1,001 1,080 1,001 1,029 62,900
2002/11/19 1,085 1,100 1,032 1,055 52,400
2002/11/18 1,190 1,190 1,134 1,145 26,700
2002/11/15 1,224 1,250 1,190 1,191 70,300
2002/11/14 1,232 1,250 1,175 1,184 74,300
2002/11/13 1,268 1,320 1,268 1,272 27,200
2002/11/12 1,222 1,274 1,222 1,268 39,500
2002/11/11 1,262 1,282 1,250 1,251 77,900
2002/11/08 1,310 1,323 1,280 1,282 63,300
2002/11/07 1,398 1,398 1,315 1,349 87,400
2002/11/06 1,319 1,382 1,290 1,365 200,800
2002/11/05 1,253 1,285 1,251 1,279 146,200
2002/11/01 1,241 1,258 1,220 1,228 74,700
2002/10/31 1,290 1,300 1,260 1,275 68,600
2002/10/30 1,300 1,310 1,260 1,300 69,600
2002/10/29 1,360 1,365 1,302 1,310 82,200
2002/10/28 1,376 1,376 1,361 1,370 54,700
2002/10/25 1,390 1,391 1,364 1,376 56,500
2002/10/24 1,412 1,427 1,360 1,390 73,300
2002/10/23 1,468 1,488 1,406 1,410 98,700
2002/10/22 1,584 1,584 1,517 1,518 74,800
2002/10/21 1,575 1,585 1,550 1,554 41,200
2002/10/18 1,561 1,584 1,532 1,575 51,600
2002/10/17 1,499 1,540 1,490 1,501 30,100
2002/10/16 1,569 1,569 1,512 1,529 110,300
2002/10/15 1,448 1,490 1,447 1,489 113,000
2002/10/11 1,480 1,480 1,402 1,408 64,500
2002/10/10 1,400 1,470 1,310 1,440 112,800
2002/10/09 1,530 1,530 1,402 1,403 60,100
2002/10/08 1,400 1,520 1,400 1,500 115,700
2002/10/07 1,490 1,500 1,420 1,422 149,000
2002/10/04 1,503 1,560 1,503 1,540 174,000
2002/10/03 1,739 1,739 1,610 1,623 172,200
2002/10/02 1,910 1,917 1,796 1,799 98,600
2002/10/01 1,970 1,970 1,887 1,895 122,900
2002/09/30 2,005 2,040 1,990 2,000 45,000
2002/09/27 2,045 2,060 2,035 2,040 38,300
2002/09/26 2,080 2,095 2,020 2,030 34,300
2002/09/25 2,050 2,075 2,035 2,040 30,500
2002/09/24 2,060 2,100 2,040 2,080 56,200
2002/09/20 2,185 2,220 2,135 2,140 39,600
2002/09/19 2,200 2,255 2,200 2,230 81,200
2002/09/18 2,200 2,200 2,115 2,180 44,500
2002/09/17 2,160 2,240 2,160 2,230 45,300
2002/09/13 2,210 2,210 2,145 2,155 57,600
2002/09/12 2,150 2,200 2,115 2,190 42,700
2002/09/11 2,110 2,150 2,085 2,125 38,900
2002/09/10 2,170 2,175 2,100 2,110 61,800
2002/09/09 2,120 2,210 2,120 2,175 56,800
2002/09/06 2,070 2,110 2,065 2,100 49,100
2002/09/05 2,100 2,135 2,065 2,070 59,100
2002/09/04 2,055 2,110 2,000 2,050 79,900
2002/09/03 2,190 2,220 2,090 2,100 68,200
2002/09/02 2,185 2,190 2,110 2,185 73,900
2002/08/30 2,100 2,170 2,070 2,165 83,300
2002/08/29 2,135 2,135 2,030 2,030 60,100
2002/08/28 2,190 2,200 2,155 2,155 52,200
2002/08/27 2,235 2,240 2,200 2,215 57,000
2002/08/26 2,200 2,270 2,160 2,240 95,900
2002/08/23 2,150 2,235 2,150 2,205 161,200
2002/08/22 1,985 2,060 1,965 2,040 94,100
2002/08/21 2,000 2,005 1,981 1,989 87,100
2002/08/20 2,040 2,045 2,010 2,020 47,400
2002/08/19 2,090 2,090 2,015 2,025 70,700
2002/08/16 2,070 2,110 2,070 2,085 85,300
2002/08/15 2,120 2,120 2,060 2,070 90,600
2002/08/14 2,115 2,130 2,055 2,070 150,000
2002/08/13 2,200 2,200 2,145 2,155 66,700
2002/08/12 2,300 2,300 2,205 2,215 46,400
2002/08/09 2,240 2,300 2,240 2,300 39,200
2002/08/08 2,345 2,345 2,220 2,280 41,100
2002/08/07 2,275 2,315 2,250 2,305 72,800
2002/08/06 2,360 2,370 2,120 2,235 80,600
2002/08/05 2,380 2,400 2,305 2,330 78,300
2002/08/02 2,370 2,425 2,350 2,425 109,200
2002/08/01 2,400 2,420 2,355 2,380 76,000
2002/07/31 2,380 2,445 2,350 2,430 70,800
2002/07/30 2,395 2,395 2,360 2,375 55,300
2002/07/29 2,340 2,440 2,290 2,290 69,700
2002/07/26 2,435 2,435 2,320 2,340 83,400
2002/07/25 2,505 2,505 2,410 2,425 131,200
2002/07/24 2,400 2,415 2,365 2,385 117,300
2002/07/23 2,320 2,450 2,285 2,360 221,400
2002/07/22 2,360 2,475 2,360 2,385 260,300
2002/07/19 2,580 2,730 2,515 2,520 908,700
2002/07/18 2,450 2,500 2,410 2,500 544,300
2002/07/17 2,100 2,135 2,065 2,100 119,300
2002/07/16 2,210 2,240 2,175 2,175 131,400
2002/07/15 2,380 2,400 2,290 2,290 80,500
2002/07/12 2,405 2,430 2,405 2,410 26,400
2002/07/11 2,455 2,455 2,400 2,400 58,000
2002/07/10 2,515 2,515 2,475 2,475 28,400
2002/07/09 2,520 2,520 2,480 2,500 56,200
2002/07/08 2,605 2,620 2,520 2,520 83,100
2002/07/05 2,530 2,550 2,505 2,530 68,000
2002/07/04 2,590 2,590 2,500 2,530 85,800
2002/07/03 2,515 2,600 2,500 2,565 84,700
2002/07/02 2,500 2,560 2,455 2,530 97,200
2002/07/01 2,500 2,500 2,410 2,500 80,700
2002/06/28 2,420 2,445 2,380 2,420 58,200
2002/06/27 2,425 2,450 2,355 2,365 50,400
2002/06/26 2,460 2,460 2,400 2,400 50,600
2002/06/25 2,490 2,500 2,460 2,490 34,800
2002/06/24 2,400 2,475 2,380 2,450 52,800
2002/06/21 2,520 2,530 2,460 2,490 87,000
2002/06/20 2,400 2,540 2,390 2,495 154,700
2002/06/19 2,520 2,530 2,365 2,380 198,100
2002/06/18 2,615 2,695 2,535 2,540 100,000
2002/06/17 2,650 2,650 2,530 2,565 180,500
2002/06/14 2,700 2,700 2,650 2,655 123,600
2002/06/13 2,800 2,800 2,705 2,710 121,200
2002/06/12 2,795 2,810 2,765 2,805 62,200
2002/06/11 2,810 2,830 2,750 2,795 114,700
2002/06/10 2,795 2,830 2,775 2,780 59,500
2002/06/07 2,820 2,820 2,755 2,795 78,100
2002/06/06 2,875 2,875 2,795 2,820 95,600
2002/06/05 2,840 2,840 2,775 2,795 174,700
2002/06/04 2,890 2,890 2,820 2,840 104,100
2002/06/03 2,945 2,950 2,910 2,920 67,800
2002/05/31 2,965 2,970 2,910 2,945 77,300
2002/05/30 3,020 3,030 2,950 2,980 179,800
2002/05/29 2,890 2,985 2,800 2,940 320,000
2002/05/28 3,020 3,020 2,870 2,890 255,700
2002/05/27 3,060 3,100 3,000 3,010 110,000
2002/05/24 3,000 3,050 2,980 2,995 159,000
2002/05/23 3,200 3,210 2,970 2,975 238,200
2002/05/22 3,300 3,300 3,170 3,190 117,100
2002/05/21 3,400 3,420 3,310 3,320 47,200
2002/05/20 3,390 3,420 3,300 3,400 45,900
2002/05/17 3,380 3,420 3,330 3,380 75,600
2002/05/16 3,340 3,480 3,320 3,480 36,000
2002/05/15 3,290 3,330 3,280 3,310 27,900
2002/05/14 3,330 3,330 3,270 3,280 24,600
2002/05/13 3,370 3,400 3,330 3,360 14,800
2002/05/10 3,460 3,460 3,370 3,380 30,800
2002/05/09 3,400 3,420 3,340 3,360 37,300
2002/05/08 3,310 3,340 3,250 3,270 35,400
2002/05/07 3,390 3,390 3,300 3,300 34,900
2002/05/02 3,390 3,430 3,390 3,420 14,200
2002/05/01 3,370 3,410 3,360 3,380 23,800
2002/04/30 3,340 3,370 3,290 3,350 25,800
2002/04/26 3,450 3,450 3,360 3,380 54,500
2002/04/25 3,450 3,490 3,410 3,430 37,900
2002/04/24 3,570 3,570 3,480 3,490 61,900
2002/04/23 3,570 3,600 3,510 3,510 33,900
2002/04/22 3,570 3,580 3,530 3,550 30,500
2002/04/19 3,660 3,660 3,520 3,530 54,600
2002/04/18 3,650 3,700 3,650 3,670 43,900
2002/04/17 3,690 3,700 3,660 3,700 80,800
2002/04/16 3,590 3,650 3,580 3,640 31,900
2002/04/15 3,600 3,640 3,550 3,620 35,700
2002/04/12 3,700 3,700 3,580 3,650 55,700
2002/04/11 3,800 3,800 3,750 3,750 23,600
2002/04/10 3,610 3,800 3,610 3,800 47,200
2002/04/09 3,800 3,800 3,660 3,660 67,400
2002/04/08 3,920 3,930 3,800 3,800 24,100
2002/04/05 3,860 3,920 3,860 3,900 45,400
2002/04/04 3,870 3,870 3,780 3,840 39,900
2002/04/03 3,710 3,920 3,690 3,840 74,200
2002/04/02 3,610 3,800 3,600 3,770 35,200
2002/04/01 3,600 3,750 3,570 3,610 19,200
2002/03/29 3,680 3,740 3,570 3,650 42,600
2002/03/28 3,610 3,610 3,490 3,550 18,400
2002/03/27 3,550 3,650 3,520 3,630 16,200
2002/03/26 3,450 3,550 3,440 3,500 38,600
2002/03/25 3,740 3,740 3,440 3,490 40,700
2002/03/22 3,740 3,800 3,650 3,660 40,300
2002/03/20 3,950 3,950 3,850 3,880 58,000
2002/03/19 3,800 3,950 3,750 3,930 218,700
2002/03/18 3,790 3,800 3,700 3,800 187,100
2002/03/15 3,350 3,370 3,260 3,300 75,000
2002/03/14 3,330 3,380 3,290 3,320 42,200
2002/03/13 3,460 3,490 3,330 3,330 60,900
2002/03/12 3,500 3,560 3,470 3,510 31,900
2002/03/11 3,600 3,600 3,390 3,560 78,200
2002/03/08 3,310 3,580 3,290 3,570 194,500
2002/03/07 3,630 3,630 3,480 3,510 73,600
2002/03/06 3,660 3,660 3,350 3,430 85,800
2002/03/05 3,680 3,700 3,450 3,600 45,800
2002/03/04 3,610 3,690 3,440 3,550 109,000
2002/03/01 3,670 3,670 3,500 3,650 36,200
2002/02/28 3,600 3,650 3,570 3,650 47,200
2002/02/27 3,400 3,590 3,390 3,590 21,200
2002/02/26 3,460 3,560 3,420 3,550 33,000
2002/02/25 3,450 3,580 3,450 3,540 26,400
2002/02/22 3,340 3,400 3,290 3,380 35,300
2002/02/21 3,300 3,320 3,240 3,290 143,700
2002/02/20 3,260 3,310 3,250 3,270 37,100
2002/02/19 3,550 3,550 3,310 3,400 45,300
2002/02/18 3,490 3,520 3,400 3,450 19,000
2002/02/15 3,450 3,460 3,390 3,390 114,400
2002/02/14 3,500 3,540 3,400 3,450 84,100
2002/02/13 3,710 3,710 3,520 3,590 67,400
2002/02/12 3,490 3,630 3,480 3,610 79,400
2002/02/08 3,400 3,420 3,340 3,390 114,100
2002/02/07 3,200 3,330 3,190 3,230 98,200
2002/02/06 3,020 3,160 3,000 3,160 48,300
2002/02/05 2,815 2,980 2,790 2,935 114,400
2002/02/04 3,050 3,070 2,750 2,850 90,700
2002/02/01 3,200 3,250 3,100 3,130 51,300
2002/01/31 3,150 3,240 3,100 3,180 42,600
2002/01/30 3,100 3,140 3,000 3,100 91,000
2002/01/29 3,300 3,390 3,200 3,230 57,300
2002/01/28 3,300 3,350 3,230 3,300 21,600
2002/01/25 3,200 3,230 3,060 3,200 86,300
2002/01/24 3,280 3,280 3,050 3,270 121,200
2002/01/23 3,440 3,450 3,350 3,350 78,500
2002/01/22 3,490 3,540 3,460 3,490 131,500
2002/01/21 3,530 3,530 3,370 3,460 103,900
2002/01/18 3,450 3,510 3,260 3,480 270,300
2002/01/17 3,220 3,500 3,170 3,480 1,260,400
2002/01/16 3,670 3,670 3,670 3,670 14,200
2002/01/11 4,700 4,700 4,550 4,670 101,100
2002/01/10 4,590 4,710 4,570 4,650 150,800
2002/01/09 4,400 4,510 4,370 4,510 128,000
2002/01/08 4,350 4,480 4,300 4,370 102,200
2002/01/07 4,150 4,350 4,150 4,310 80,900
2002/01/04 4,070 4,150 4,070 4,100 36,500

このページの先頭へ