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
2004/12/30 1,346 1,368 1,340 1,348 123,700
2004/12/29 1,336 1,348 1,327 1,335 138,800
2004/12/28 1,350 1,350 1,335 1,339 90,400
2004/12/27 1,352 1,379 1,333 1,347 184,500
2004/12/24 1,319 1,374 1,315 1,374 382,300
2004/12/22 1,280 1,304 1,275 1,299 184,900
2004/12/21 1,274 1,274 1,255 1,272 82,200
2004/12/20 1,274 1,285 1,251 1,269 95,100
2004/12/17 1,247 1,307 1,224 1,287 384,800
2004/12/16 1,220 1,234 1,200 1,227 97,900
2004/12/15 1,222 1,256 1,222 1,242 193,100
2004/12/14 1,179 1,246 1,165 1,242 432,100
2004/12/13 1,199 1,200 1,160 1,165 121,900
2004/12/10 1,210 1,221 1,206 1,206 158,600
2004/12/09 1,210 1,217 1,200 1,210 117,500
2004/12/08 1,200 1,223 1,200 1,223 107,100
2004/12/07 1,252 1,263 1,210 1,220 193,200
2004/12/06 1,264 1,275 1,241 1,266 131,000
2004/12/03 1,225 1,270 1,223 1,264 286,100
2004/12/02 1,250 1,255 1,217 1,235 233,700
2004/12/01 1,200 1,260 1,195 1,252 557,900
2004/11/30 1,143 1,184 1,137 1,180 356,100
2004/11/29 1,092 1,139 1,087 1,128 146,700
2004/11/26 1,083 1,087 1,073 1,080 109,000
2004/11/25 1,075 1,088 1,068 1,082 123,900
2004/11/24 1,060 1,073 1,053 1,060 135,100
2004/11/22 1,072 1,072 1,046 1,052 153,900
2004/11/19 1,060 1,066 1,054 1,056 75,600
2004/11/18 1,061 1,076 1,048 1,051 100,600
2004/11/17 1,059 1,067 1,054 1,059 89,000
2004/11/16 1,077 1,079 1,051 1,052 130,800
2004/11/15 1,070 1,077 1,053 1,070 146,200
2004/11/12 1,050 1,051 1,026 1,046 135,200
2004/11/11 1,041 1,043 1,020 1,022 87,200
2004/11/10 1,058 1,062 1,041 1,042 77,300
2004/11/09 1,050 1,073 1,050 1,073 69,100
2004/11/08 1,092 1,099 1,058 1,059 79,100
2004/11/05 1,081 1,089 1,070 1,072 68,300
2004/11/04 1,100 1,100 1,073 1,083 50,900
2004/11/02 1,094 1,094 1,080 1,089 44,700
2004/11/01 1,073 1,095 1,070 1,086 111,400
2004/10/29 1,085 1,085 1,046 1,053 70,200
2004/10/28 1,065 1,079 1,051 1,078 54,500
2004/10/27 1,075 1,084 1,050 1,051 61,400
2004/10/26 1,061 1,073 1,060 1,068 62,800
2004/10/25 1,085 1,085 1,055 1,076 51,600
2004/10/22 1,073 1,092 1,067 1,086 80,900
2004/10/21 1,102 1,105 1,077 1,086 54,400
2004/10/20 1,118 1,118 1,108 1,108 62,100
2004/10/19 1,128 1,139 1,120 1,122 40,800
2004/10/18 1,122 1,129 1,115 1,129 43,600
2004/10/15 1,140 1,140 1,121 1,131 58,100
2004/10/14 1,156 1,164 1,146 1,146 53,300
2004/10/13 1,161 1,172 1,155 1,160 94,800
2004/10/12 1,183 1,186 1,158 1,161 52,600
2004/10/08 1,174 1,199 1,174 1,192 50,400
2004/10/07 1,199 1,200 1,172 1,188 68,000
2004/10/06 1,201 1,209 1,190 1,202 60,600
2004/10/05 1,208 1,230 1,199 1,212 71,600
2004/10/04 1,206 1,213 1,164 1,207 78,800
2004/10/01 1,189 1,200 1,169 1,198 82,000
2004/09/30 1,186 1,186 1,165 1,165 39,200
2004/09/29 1,152 1,170 1,142 1,170 53,400
2004/09/28 1,160 1,164 1,132 1,150 64,300
2004/09/27 1,157 1,173 1,155 1,165 89,100
2004/09/24 1,174 1,194 1,151 1,162 76,400
2004/09/22 1,211 1,214 1,192 1,199 50,500
2004/09/21 1,210 1,230 1,205 1,211 43,200
2004/09/17 1,208 1,219 1,198 1,203 40,600
2004/09/16 1,209 1,222 1,198 1,213 48,600
2004/09/15 1,234 1,245 1,213 1,213 35,400
2004/09/14 1,255 1,260 1,237 1,240 34,800
2004/09/13 1,209 1,250 1,201 1,237 73,700
2004/09/10 1,211 1,218 1,200 1,207 70,800
2004/09/09 1,222 1,236 1,200 1,211 36,200
2004/09/08 1,228 1,240 1,217 1,221 46,600
2004/09/07 1,223 1,239 1,221 1,228 40,200
2004/09/06 1,234 1,236 1,215 1,233 41,900
2004/09/03 1,250 1,250 1,225 1,232 29,200
2004/09/02 1,241 1,257 1,222 1,257 77,300
2004/09/01 1,242 1,245 1,215 1,234 166,400
2004/08/31 1,187 1,245 1,187 1,245 85,200
2004/08/30 1,199 1,212 1,195 1,200 30,400
2004/08/27 1,200 1,202 1,195 1,197 28,700
2004/08/26 1,216 1,225 1,200 1,201 36,900
2004/08/25 1,200 1,220 1,194 1,208 50,500
2004/08/24 1,199 1,204 1,180 1,193 28,200
2004/08/23 1,201 1,212 1,192 1,200 46,300
2004/08/20 1,190 1,202 1,181 1,199 49,600
2004/08/19 1,177 1,208 1,170 1,204 92,500
2004/08/18 1,170 1,192 1,163 1,177 81,300
2004/08/17 1,211 1,218 1,184 1,197 55,000
2004/08/16 1,224 1,224 1,184 1,206 91,100
2004/08/13 1,260 1,260 1,207 1,228 123,900
2004/08/12 1,278 1,278 1,256 1,265 26,000
2004/08/11 1,280 1,282 1,262 1,279 94,400
2004/08/10 1,260 1,284 1,259 1,274 73,200
2004/08/09 1,240 1,270 1,222 1,270 79,600
2004/08/06 1,243 1,275 1,243 1,271 91,100
2004/08/05 1,279 1,290 1,261 1,283 130,800
2004/08/04 1,290 1,294 1,250 1,278 216,800
2004/08/03 1,261 1,318 1,258 1,300 411,400
2004/08/02 1,269 1,269 1,220 1,222 75,000
2004/07/30 1,280 1,280 1,247 1,269 84,900
2004/07/29 1,294 1,294 1,260 1,270 185,700
2004/07/28 1,250 1,300 1,250 1,295 423,300
2004/07/27 1,240 1,258 1,233 1,237 208,700
2004/07/26 1,230 1,236 1,214 1,230 165,400
2004/07/23 1,220 1,243 1,208 1,233 152,000
2004/07/22 1,225 1,225 1,201 1,220 120,900
2004/07/21 1,230 1,239 1,210 1,228 115,600
2004/07/20 1,200 1,218 1,175 1,200 57,000
2004/07/16 1,191 1,229 1,172 1,229 109,300
2004/07/15 1,200 1,230 1,182 1,200 211,500
2004/07/14 1,238 1,246 1,200 1,218 233,200
2004/07/13 1,238 1,244 1,208 1,237 361,700
2004/07/12 1,180 1,261 1,175 1,240 527,800
2004/07/09 1,170 1,180 1,151 1,169 228,200
2004/07/08 1,169 1,190 1,157 1,169 222,300
2004/07/07 1,130 1,147 1,116 1,141 164,000
2004/07/06 1,120 1,145 1,120 1,131 126,900
2004/07/05 1,135 1,140 1,100 1,140 118,200
2004/07/02 1,150 1,150 1,120 1,146 151,800
2004/07/01 1,157 1,180 1,152 1,172 376,600
2004/06/30 1,108 1,134 1,102 1,124 191,500
2004/06/29 1,058 1,100 1,058 1,088 174,100
2004/06/28 1,058 1,070 1,056 1,070 94,300
2004/06/25 1,061 1,062 1,051 1,053 70,900
2004/06/24 1,065 1,079 1,060 1,061 75,200
2004/06/23 1,071 1,076 1,050 1,063 37,100
2004/06/22 1,065 1,070 1,064 1,070 117,700
2004/06/21 1,060 1,076 1,059 1,062 99,600
2004/06/18 1,072 1,078 1,060 1,061 60,300
2004/06/17 1,090 1,092 1,074 1,084 205,700
2004/06/16 1,063 1,085 1,063 1,071 130,300
2004/06/15 1,060 1,098 1,052 1,060 208,600
2004/06/14 1,040 1,069 1,040 1,060 286,800
2004/06/11 1,030 1,045 1,026 1,030 379,500
2004/06/10 1,029 1,031 1,024 1,030 178,100
2004/06/09 1,036 1,036 1,022 1,031 136,800
2004/06/08 1,035 1,046 1,018 1,028 176,800
2004/06/07 1,020 1,048 1,015 1,027 179,900
2004/06/04 1,020 1,035 1,016 1,019 117,700
2004/06/03 1,045 1,045 1,006 1,014 93,700
2004/06/02 1,042 1,049 1,035 1,036 76,200
2004/06/01 1,038 1,045 1,030 1,038 120,300
2004/05/31 1,048 1,051 1,035 1,037 74,900
2004/05/28 1,060 1,060 1,040 1,048 79,800
2004/05/27 1,035 1,056 1,025 1,031 71,500
2004/05/26 1,060 1,080 1,039 1,046 105,900
2004/05/25 1,060 1,067 1,036 1,052 90,000
2004/05/24 1,061 1,077 1,049 1,064 86,400
2004/05/21 1,025 1,067 1,019 1,058 99,800
2004/05/20 1,020 1,040 1,004 1,005 144,000
2004/05/19 1,026 1,068 1,026 1,034 176,100
2004/05/18 996 1,040 991 1,019 138,500
2004/05/17 1,034 1,038 995 997 210,400
2004/05/14 1,084 1,109 1,061 1,086 93,200
2004/05/13 1,098 1,119 1,067 1,083 93,300
2004/05/12 1,096 1,100 1,070 1,098 121,300
2004/05/11 1,000 1,076 1,000 1,056 116,400
2004/05/10 1,109 1,112 1,030 1,036 268,300
2004/05/07 1,123 1,145 1,121 1,129 162,400
2004/05/06 1,190 1,195 1,130 1,131 194,300
2004/04/30 1,173 1,180 1,163 1,175 146,100
2004/04/28 1,190 1,209 1,190 1,203 92,400
2004/04/27 1,210 1,210 1,182 1,199 267,500
2004/04/26 1,260 1,271 1,241 1,242 287,300
2004/04/23 1,264 1,270 1,240 1,246 490,600
2004/04/22 1,266 1,299 1,210 1,230 1,130,300
2004/04/21 1,091 1,120 1,074 1,106 713,700
2004/04/20 1,048 1,077 1,048 1,072 145,900
2004/04/19 1,050 1,060 1,035 1,047 101,600
2004/04/16 1,050 1,053 1,035 1,044 118,900
2004/04/15 1,078 1,079 1,044 1,054 167,700
2004/04/14 1,088 1,090 1,080 1,082 99,300
2004/04/13 1,085 1,097 1,076 1,094 136,200
2004/04/12 1,056 1,071 1,054 1,065 95,600
2004/04/09 1,062 1,062 1,030 1,044 176,700
2004/04/08 1,082 1,085 1,062 1,075 170,700
2004/04/07 1,110 1,115 1,092 1,096 191,000
2004/04/06 1,142 1,145 1,105 1,120 115,300
2004/04/05 1,130 1,156 1,130 1,143 90,800
2004/04/02 1,100 1,120 1,085 1,112 55,400
2004/04/01 1,110 1,119 1,106 1,108 73,900
2004/03/31 1,141 1,145 1,118 1,130 62,800
2004/03/30 1,160 1,160 1,137 1,146 74,800
2004/03/29 1,110 1,145 1,100 1,140 70,900
2004/03/26 1,135 1,164 1,110 1,119 112,000
2004/03/25 1,105 1,125 1,095 1,125 126,800
2004/03/24 1,094 1,098 1,081 1,085 57,400
2004/03/23 1,080 1,082 1,055 1,075 52,300
2004/03/22 1,060 1,085 1,056 1,077 68,800
2004/03/19 1,046 1,070 1,034 1,055 53,900
2004/03/18 1,055 1,060 1,035 1,040 60,400
2004/03/17 1,033 1,043 1,032 1,040 29,400
2004/03/16 1,035 1,036 1,026 1,027 41,000
2004/03/15 1,042 1,049 1,036 1,036 35,800
2004/03/12 1,030 1,046 1,028 1,033 62,000
2004/03/11 1,020 1,045 1,018 1,045 45,800
2004/03/10 1,050 1,051 1,034 1,035 58,800
2004/03/09 1,062 1,068 1,050 1,055 49,000
2004/03/08 1,068 1,079 1,062 1,064 52,500
2004/03/05 1,070 1,079 1,050 1,067 50,000
2004/03/04 1,065 1,070 1,055 1,067 69,800
2004/03/03 1,065 1,065 1,051 1,058 43,800
2004/03/02 1,051 1,060 1,050 1,052 34,500
2004/03/01 1,040 1,050 1,040 1,046 53,400
2004/02/27 1,010 1,042 1,010 1,034 45,100
2004/02/26 1,014 1,015 1,004 1,010 33,100
2004/02/25 1,005 1,019 1,004 1,004 31,200
2004/02/24 1,031 1,037 1,010 1,015 54,700
2004/02/23 1,030 1,044 1,028 1,031 45,200
2004/02/20 1,039 1,039 1,016 1,030 60,900
2004/02/19 1,051 1,058 1,040 1,044 45,900
2004/02/18 1,057 1,062 1,050 1,050 49,900
2004/02/17 1,055 1,064 1,053 1,057 47,200
2004/02/16 1,070 1,072 1,052 1,052 53,000
2004/02/13 1,058 1,087 1,058 1,069 65,600
2004/02/12 1,050 1,068 1,047 1,047 31,900
2004/02/10 1,061 1,075 1,041 1,046 41,800
2004/02/09 1,062 1,097 1,062 1,076 36,900
2004/02/06 1,064 1,074 1,060 1,066 35,100
2004/02/05 1,061 1,074 1,060 1,067 44,900
2004/02/04 1,066 1,112 1,066 1,076 119,900
2004/02/03 1,080 1,088 1,062 1,068 55,400
2004/02/02 1,093 1,105 1,060 1,087 67,100
2004/01/30 1,120 1,124 1,100 1,101 49,500
2004/01/29 1,112 1,128 1,103 1,124 93,800
2004/01/28 1,138 1,138 1,111 1,112 80,900
2004/01/27 1,124 1,170 1,122 1,145 203,800
2004/01/26 1,130 1,130 1,109 1,113 61,500
2004/01/23 1,107 1,120 1,101 1,111 69,200
2004/01/22 1,128 1,133 1,105 1,114 88,600
2004/01/21 1,121 1,134 1,101 1,101 60,000
2004/01/20 1,120 1,136 1,117 1,125 44,700
2004/01/19 1,121 1,145 1,113 1,117 63,800
2004/01/16 1,111 1,140 1,108 1,118 118,000
2004/01/15 1,140 1,145 1,110 1,113 93,300
2004/01/14 1,128 1,149 1,117 1,148 90,100
2004/01/13 1,158 1,158 1,100 1,127 56,100
2004/01/09 1,154 1,170 1,150 1,158 102,900
2004/01/08 1,166 1,170 1,146 1,156 106,700
2004/01/07 1,100 1,175 1,100 1,171 239,600
2004/01/06 1,076 1,108 1,076 1,093 162,300
2004/01/05 1,072 1,083 1,072 1,072 45,800

このページの先頭へ