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
2003/12/30 1,052 1,094 1,052 1,068 89,200
2003/12/29 1,004 1,044 1,002 1,042 125,900
2003/12/26 983 1,005 983 1,001 70,400
2003/12/25 999 1,010 982 1,003 110,800
2003/12/24 998 1,013 998 1,000 146,100
2003/12/22 975 1,000 970 998 131,600
2003/12/19 985 1,000 970 972 160,500
2003/12/18 991 996 970 991 94,000
2003/12/17 997 1,005 963 992 250,200
2003/12/16 998 1,013 971 973 123,100
2003/12/15 999 1,010 991 1,010 78,900
2003/12/12 950 980 950 970 101,700
2003/12/11 944 958 940 943 68,500
2003/12/10 951 959 940 947 88,000
2003/12/09 970 986 950 967 84,600
2003/12/08 999 999 966 968 65,400
2003/12/05 1,001 1,016 998 1,007 76,900
2003/12/04 995 1,010 991 999 88,200
2003/12/03 1,010 1,020 998 1,015 67,400
2003/12/02 1,025 1,034 1,000 1,009 47,800
2003/12/01 985 1,023 980 1,021 62,100
2003/11/28 1,031 1,040 990 1,022 66,300
2003/11/27 1,040 1,040 1,020 1,030 50,800
2003/11/26 1,000 1,020 1,000 1,018 72,500
2003/11/25 986 1,006 978 999 93,200
2003/11/21 971 977 960 968 66,600
2003/11/20 961 984 958 975 117,700
2003/11/19 974 974 950 957 54,100
2003/11/18 957 980 930 976 121,600
2003/11/17 1,030 1,030 975 977 156,800
2003/11/14 1,083 1,102 1,063 1,065 75,100
2003/11/13 1,102 1,125 1,073 1,103 67,500
2003/11/12 1,079 1,119 1,060 1,082 105,000
2003/11/11 1,129 1,129 1,055 1,112 251,800
2003/11/10 1,173 1,173 1,133 1,141 128,600
2003/11/07 1,130 1,150 1,114 1,133 106,100
2003/11/06 1,150 1,150 1,120 1,125 207,900
2003/11/05 1,186 1,195 1,155 1,190 157,000
2003/11/04 1,235 1,238 1,184 1,206 175,800
2003/10/31 1,240 1,260 1,180 1,192 161,400
2003/10/30 1,226 1,267 1,225 1,240 130,000
2003/10/29 1,255 1,288 1,221 1,278 283,300
2003/10/28 1,301 1,330 1,270 1,277 663,400
2003/10/27 1,158 1,252 1,150 1,252 664,700
2003/10/24 1,061 1,094 1,035 1,052 146,600
2003/10/23 1,063 1,102 1,021 1,050 298,600
2003/10/22 1,200 1,220 1,150 1,163 207,200
2003/10/21 1,285 1,290 1,130 1,190 310,500
2003/10/20 1,250 1,281 1,221 1,260 385,700
2003/10/17 1,220 1,269 1,210 1,240 381,800
2003/10/16 1,229 1,290 1,170 1,195 802,300
2003/10/15 1,049 1,209 1,044 1,209 1,008,100
2003/10/14 1,000 1,022 988 1,009 170,300
2003/10/10 970 990 962 985 104,800
2003/10/09 962 976 956 969 58,400
2003/10/08 972 978 955 967 87,500
2003/10/07 995 996 975 987 86,300
2003/10/06 1,000 1,005 990 996 108,200
2003/10/03 1,020 1,020 1,004 1,007 33,500
2003/10/02 1,000 1,032 1,000 1,009 74,000
2003/10/01 980 995 973 982 79,700
2003/09/30 985 993 973 985 62,500
2003/09/29 988 995 967 978 89,400
2003/09/26 959 995 950 988 115,800
2003/09/25 980 983 956 966 170,300
2003/09/24 1,030 1,038 1,000 1,008 122,900
2003/09/22 1,088 1,088 1,030 1,046 118,900
2003/09/19 1,085 1,089 1,078 1,089 83,800
2003/09/18 1,086 1,090 1,078 1,086 70,600
2003/09/17 1,100 1,108 1,086 1,087 116,600
2003/09/16 1,100 1,101 1,071 1,085 99,200
2003/09/12 1,079 1,097 1,060 1,091 172,300
2003/09/11 1,075 1,075 1,050 1,051 107,700
2003/09/10 1,060 1,074 1,056 1,062 77,400
2003/09/09 1,075 1,084 1,050 1,055 115,400
2003/09/08 1,040 1,067 1,031 1,046 57,100
2003/09/05 1,066 1,085 1,039 1,040 78,900
2003/09/04 1,085 1,097 1,061 1,065 91,000
2003/09/03 1,127 1,127 1,079 1,082 163,500
2003/09/02 1,120 1,140 1,106 1,107 123,000
2003/09/01 1,101 1,115 1,090 1,111 118,200
2003/08/29 1,080 1,099 1,075 1,078 64,300
2003/08/28 1,054 1,072 1,050 1,066 85,600
2003/08/27 1,075 1,079 1,051 1,055 82,100
2003/08/26 1,066 1,094 1,045 1,072 171,500
2003/08/25 1,095 1,110 1,078 1,082 129,800
2003/08/22 1,060 1,120 1,045 1,117 373,000
2003/08/21 1,007 1,026 1,005 1,011 111,900
2003/08/20 1,050 1,055 1,021 1,024 88,700
2003/08/19 1,064 1,075 1,046 1,059 136,100
2003/08/18 1,060 1,080 1,007 1,058 92,200
2003/08/15 1,077 1,078 1,040 1,057 111,600
2003/08/14 1,050 1,096 1,032 1,077 318,100
2003/08/13 940 1,030 935 1,030 186,500
2003/08/12 912 937 904 930 70,900
2003/08/11 925 925 910 914 55,300
2003/08/08 918 931 910 915 65,600
2003/08/07 942 952 920 924 95,100
2003/08/06 948 962 905 962 82,300
2003/08/05 980 986 961 961 85,600
2003/08/04 1,001 1,001 985 985 113,700
2003/08/01 985 1,032 985 1,029 89,100
2003/07/31 993 1,000 965 972 67,700
2003/07/30 1,018 1,018 995 995 59,000
2003/07/29 1,040 1,040 1,015 1,025 78,600
2003/07/28 1,009 1,029 998 1,014 131,200
2003/07/25 981 1,007 981 994 117,900
2003/07/24 1,081 1,081 1,014 1,021 186,100
2003/07/23 1,050 1,080 1,020 1,021 151,200
2003/07/22 948 1,060 930 1,019 275,600
2003/07/18 970 981 958 960 174,400
2003/07/17 1,020 1,027 985 1,010 176,600
2003/07/16 1,055 1,068 1,030 1,051 92,200
2003/07/15 1,090 1,118 1,064 1,064 191,900
2003/07/14 1,120 1,130 1,050 1,064 331,800
2003/07/11 1,115 1,125 1,079 1,080 274,400
2003/07/10 1,179 1,200 1,156 1,175 238,200
2003/07/09 1,211 1,310 1,201 1,239 710,200
2003/07/08 1,193 1,233 1,085 1,183 1,204,900
2003/07/07 940 1,033 940 1,033 328,000
2003/07/04 905 947 905 933 247,300
2003/07/03 1,020 1,020 905 910 520,000
2003/07/02 915 965 910 964 539,300
2003/07/01 854 880 843 875 229,800
2003/06/30 823 851 821 841 95,300
2003/06/27 817 824 810 823 86,700
2003/06/26 816 816 801 807 89,700
2003/06/25 790 817 788 815 93,100
2003/06/24 808 808 785 786 189,300
2003/06/23 835 844 817 823 177,200
2003/06/20 856 859 843 855 146,300
2003/06/19 860 865 850 857 172,500
2003/06/18 853 866 852 863 194,200
2003/06/17 861 869 851 853 199,500
2003/06/16 861 868 860 860 257,500
2003/06/13 851 858 851 853 405,100
2003/06/12 855 858 822 832 220,900
2003/06/11 869 880 841 841 376,700
2003/06/10 808 875 800 850 644,900
2003/06/09 760 840 748 838 664,600
2003/06/06 737 750 727 740 203,700
2003/06/05 710 760 707 725 376,300
2003/06/04 680 703 680 693 239,700
2003/06/03 691 692 680 684 146,300
2003/06/02 681 694 681 686 215,200
2003/05/30 666 677 663 675 146,700
2003/05/29 685 687 667 668 211,300
2003/05/28 678 698 677 678 153,200
2003/05/27 704 705 672 674 142,200
2003/05/26 680 710 674 694 146,000
2003/05/23 667 675 656 674 148,200
2003/05/22 680 685 653 667 189,400
2003/05/21 698 717 679 689 337,700
2003/05/20 620 672 618 668 1,111,000
2003/05/19 627 627 627 627 87,300
2003/05/16 727 727 727 727 64,200
2003/05/15 892 892 818 827 366,700
2003/05/14 880 895 871 895 162,900
2003/05/13 868 875 850 864 131,800
2003/05/12 856 865 850 859 91,100
2003/05/09 812 845 812 830 97,500
2003/05/08 827 837 813 816 112,000
2003/05/07 866 873 831 835 113,000
2003/05/06 870 872 852 856 118,000
2003/05/02 877 877 845 847 141,800
2003/05/01 861 874 853 864 124,700
2003/04/30 840 861 820 851 137,600
2003/04/28 800 804 777 800 68,700
2003/04/25 850 850 800 809 112,800
2003/04/24 823 874 820 835 203,400
2003/04/23 832 860 812 815 335,600
2003/04/22 927 927 850 852 249,700
2003/04/21 957 958 850 912 908,100
2003/04/18 907 907 907 907 141,900
2003/04/17 727 807 721 807 275,500
2003/04/16 699 710 686 707 134,600
2003/04/15 673 699 671 680 158,000
2003/04/14 700 701 666 672 156,100
2003/04/11 715 716 695 702 144,000
2003/04/10 730 730 710 716 110,200
2003/04/09 755 755 729 730 130,700
2003/04/08 780 780 755 755 110,000
2003/04/07 772 790 760 780 159,400
2003/04/04 744 759 714 752 157,500
2003/04/03 793 793 735 735 195,700
2003/04/02 813 813 780 783 161,600
2003/04/01 817 831 800 813 119,100
2003/03/31 868 868 836 837 134,400
2003/03/28 888 897 870 875 138,700
2003/03/27 901 904 885 887 92,600
2003/03/26 905 914 891 895 104,400
2003/03/25 900 929 884 921 169,300
2003/03/24 900 935 891 930 288,200
2003/03/20 881 895 843 867 536,600
2003/03/19 960 964 893 911 420,900
2003/03/18 1,018 1,080 963 993 736,300
2003/03/17 1,038 1,038 1,038 1,038 112,000
2003/03/14 1,247 1,248 1,220 1,238 142,300
2003/03/13 1,150 1,200 1,150 1,160 34,300
2003/03/12 1,122 1,150 1,113 1,134 50,400
2003/03/11 1,150 1,180 1,120 1,138 65,300
2003/03/10 1,235 1,235 1,162 1,182 132,400
2003/03/07 1,235 1,278 1,235 1,241 121,200
2003/03/06 1,198 1,230 1,195 1,227 132,700
2003/03/05 1,209 1,210 1,187 1,195 183,300
2003/03/04 1,280 1,282 1,217 1,225 168,300
2003/03/03 1,272 1,305 1,256 1,280 68,700
2003/02/28 1,260 1,338 1,255 1,261 63,400
2003/02/27 1,275 1,277 1,203 1,244 123,200
2003/02/26 1,356 1,356 1,266 1,285 93,300
2003/02/25 1,343 1,370 1,330 1,356 92,300
2003/02/24 1,319 1,350 1,309 1,322 69,600
2003/02/21 1,320 1,331 1,290 1,300 133,600
2003/02/20 1,350 1,361 1,310 1,315 129,800
2003/02/19 1,431 1,458 1,361 1,369 185,500
2003/02/18 1,511 1,518 1,425 1,430 148,100
2003/02/17 1,570 1,570 1,500 1,500 88,200
2003/02/14 1,511 1,564 1,511 1,540 49,200
2003/02/13 1,531 1,560 1,519 1,541 87,400
2003/02/12 1,516 1,520 1,486 1,501 182,700
2003/02/10 1,600 1,612 1,530 1,546 82,900
2003/02/07 1,610 1,620 1,582 1,590 57,700
2003/02/06 1,600 1,635 1,595 1,596 130,700
2003/02/05 1,530 1,597 1,527 1,582 64,700
2003/02/04 1,530 1,550 1,504 1,506 64,600
2003/02/03 1,518 1,530 1,495 1,520 60,200
2003/01/31 1,519 1,528 1,495 1,519 65,800
2003/01/30 1,550 1,590 1,549 1,549 27,300
2003/01/29 1,600 1,600 1,531 1,547 49,400
2003/01/28 1,661 1,661 1,500 1,591 74,800
2003/01/27 1,720 1,720 1,685 1,691 47,100
2003/01/24 1,725 1,728 1,720 1,720 90,500
2003/01/23 1,700 1,720 1,690 1,711 89,400
2003/01/22 1,730 1,730 1,695 1,699 58,600
2003/01/21 1,690 1,749 1,685 1,729 46,100
2003/01/20 1,750 1,750 1,690 1,714 82,500
2003/01/17 1,700 1,734 1,690 1,733 117,100
2003/01/16 1,615 1,685 1,602 1,680 85,100
2003/01/15 1,590 1,617 1,573 1,617 65,500
2003/01/14 1,584 1,600 1,565 1,586 26,300
2003/01/10 1,600 1,616 1,561 1,586 43,900
2003/01/09 1,550 1,599 1,530 1,599 68,300
2003/01/08 1,580 1,603 1,560 1,576 77,200
2003/01/07 1,600 1,620 1,560 1,560 32,100
2003/01/06 1,540 1,600 1,540 1,577 12,600

このページの先頭へ