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
2006/12/29 2,550 2,635 2,550 2,615 134,100
2006/12/28 2,605 2,625 2,555 2,585 277,600
2006/12/27 2,700 2,710 2,600 2,635 389,800
2006/12/26 2,590 2,675 2,580 2,630 726,100
2006/12/25 2,450 2,580 2,430 2,555 490,500
2006/12/22 2,410 2,430 2,385 2,410 168,300
2006/12/21 2,465 2,465 2,385 2,430 341,700
2006/12/20 2,510 2,545 2,425 2,450 608,000
2006/12/19 2,530 2,580 2,505 2,530 444,200
2006/12/18 2,540 2,595 2,520 2,595 445,700
2006/12/15 2,540 2,540 2,490 2,515 406,900
2006/12/14 2,545 2,570 2,490 2,535 462,700
2006/12/13 2,395 2,525 2,380 2,525 670,900
2006/12/12 2,440 2,450 2,360 2,375 661,500
2006/12/11 2,330 2,410 2,330 2,405 496,900
2006/12/08 2,300 2,310 2,295 2,300 345,900
2006/12/07 2,280 2,320 2,280 2,295 521,600
2006/12/06 2,250 2,275 2,240 2,270 470,200
2006/12/05 2,180 2,240 2,175 2,220 397,700
2006/12/04 2,185 2,190 2,155 2,165 187,700
2006/12/01 2,195 2,205 2,160 2,195 415,500
2006/11/30 2,190 2,220 2,140 2,170 521,400
2006/11/29 2,120 2,180 2,115 2,175 759,600
2006/11/28 2,055 2,115 2,050 2,110 371,000
2006/11/27 2,050 2,080 2,030 2,080 172,400
2006/11/24 2,060 2,060 2,015 2,045 151,000
2006/11/22 2,000 2,070 2,000 2,065 262,000
2006/11/21 1,990 2,000 1,961 1,970 152,400
2006/11/20 2,060 2,085 1,980 2,000 307,500
2006/11/17 2,050 2,080 2,030 2,060 271,700
2006/11/16 2,090 2,145 2,060 2,085 1,012,100
2006/11/15 1,946 2,050 1,942 2,050 819,100
2006/11/14 1,900 1,928 1,879 1,916 256,300
2006/11/13 1,880 1,890 1,845 1,866 142,900
2006/11/10 1,841 1,900 1,841 1,881 203,100
2006/11/09 1,850 1,871 1,830 1,842 225,400
2006/11/08 1,940 1,940 1,880 1,880 313,200
2006/11/07 1,964 1,970 1,932 1,955 225,900
2006/11/06 1,921 1,956 1,907 1,956 262,200
2006/11/02 1,920 1,929 1,911 1,925 116,400
2006/11/01 1,930 1,945 1,915 1,930 197,700
2006/10/31 1,960 1,975 1,921 1,952 219,200
2006/10/30 2,030 2,030 1,954 1,960 311,000
2006/10/27 1,975 2,020 1,966 2,020 399,200
2006/10/26 1,978 1,978 1,940 1,965 142,300
2006/10/25 1,979 1,980 1,938 1,960 156,000
2006/10/24 1,972 1,984 1,952 1,962 244,800
2006/10/23 1,942 1,953 1,930 1,947 229,500
2006/10/20 1,913 1,949 1,911 1,920 162,600
2006/10/19 1,926 1,930 1,905 1,911 219,500
2006/10/18 1,925 1,934 1,893 1,912 271,900
2006/10/17 1,950 1,955 1,923 1,945 260,800
2006/10/16 1,972 1,979 1,951 1,973 160,500
2006/10/13 1,973 1,973 1,935 1,960 120,300
2006/10/12 1,915 1,950 1,915 1,920 124,800
2006/10/11 2,015 2,030 1,881 1,929 205,800
2006/10/10 1,997 2,050 1,997 2,010 93,300
2006/10/06 2,050 2,050 2,010 2,040 168,200
2006/10/05 2,060 2,070 2,010 2,045 187,200
2006/10/04 2,085 2,090 2,025 2,035 310,400
2006/10/03 1,999 2,015 1,982 2,005 112,100
2006/10/02 2,010 2,015 1,986 1,999 106,100
2006/09/29 2,010 2,020 1,997 2,010 89,800
2006/09/28 1,974 2,000 1,967 1,998 105,200
2006/09/27 1,930 1,974 1,930 1,966 79,800
2006/09/26 1,922 1,966 1,918 1,927 56,800
2006/09/25 1,936 1,949 1,824 1,922 167,500
2006/09/22 1,976 1,985 1,950 1,966 72,600
2006/09/21 1,972 1,994 1,971 1,976 99,300
2006/09/20 1,988 1,998 1,967 1,973 81,500
2006/09/19 1,993 2,030 1,973 2,000 169,700
2006/09/15 1,930 1,998 1,910 1,992 251,400
2006/09/14 1,973 1,990 1,921 1,933 196,700
2006/09/13 1,990 2,015 1,960 1,971 255,800
2006/09/12 2,005 2,030 1,965 1,973 295,100
2006/09/11 2,080 2,095 2,040 2,045 181,700
2006/09/08 2,075 2,120 2,035 2,090 326,700
2006/09/07 2,100 2,120 2,080 2,090 291,800
2006/09/06 2,100 2,140 2,085 2,135 338,400
2006/09/05 2,090 2,115 2,070 2,090 310,100
2006/09/04 2,030 2,060 2,030 2,055 183,100
2006/09/01 2,015 2,040 2,015 2,035 147,000
2006/08/31 2,010 2,045 2,010 2,045 218,900
2006/08/30 2,060 2,060 1,985 2,030 346,100
2006/08/29 2,030 2,065 2,015 2,055 575,400
2006/08/28 1,979 2,015 1,961 2,015 671,000
2006/08/25 1,935 1,984 1,920 1,949 443,500
2006/08/24 1,880 1,919 1,880 1,911 248,500
2006/08/23 1,862 1,880 1,856 1,875 82,400
2006/08/22 1,850 1,881 1,825 1,878 179,200
2006/08/21 1,920 1,920 1,843 1,849 247,700
2006/08/18 1,863 1,925 1,860 1,910 252,100
2006/08/17 1,922 1,948 1,859 1,865 452,600
2006/08/16 1,850 1,865 1,837 1,837 203,900
2006/08/15 1,785 1,848 1,776 1,830 374,600
2006/08/14 1,756 1,779 1,750 1,775 129,400
2006/08/11 1,710 1,759 1,702 1,743 212,600
2006/08/10 1,690 1,709 1,673 1,700 76,400
2006/08/09 1,669 1,698 1,656 1,693 195,800
2006/08/08 1,680 1,709 1,652 1,694 174,400
2006/08/07 1,723 1,727 1,666 1,685 317,500
2006/08/04 1,800 1,829 1,742 1,753 305,200
2006/08/03 1,825 1,839 1,805 1,811 168,900
2006/08/02 1,801 1,841 1,776 1,825 137,800
2006/08/01 1,785 1,869 1,761 1,818 296,200
2006/07/31 1,858 1,888 1,841 1,875 331,700
2006/07/28 1,760 1,811 1,740 1,805 215,500
2006/07/27 1,700 1,745 1,664 1,733 112,200
2006/07/26 1,781 1,785 1,694 1,701 191,300
2006/07/25 1,736 1,780 1,715 1,739 269,100
2006/07/24 1,651 1,652 1,607 1,636 116,400
2006/07/21 1,651 1,690 1,633 1,668 140,500
2006/07/20 1,650 1,708 1,635 1,708 197,500
2006/07/19 1,627 1,650 1,584 1,595 285,900
2006/07/18 1,760 1,766 1,650 1,657 228,200
2006/07/14 1,780 1,829 1,765 1,775 160,700
2006/07/13 1,886 1,890 1,823 1,829 167,100
2006/07/12 1,965 1,965 1,880 1,900 134,400
2006/07/11 1,969 1,970 1,944 1,955 84,200
2006/07/10 1,950 1,964 1,907 1,964 128,000
2006/07/07 1,977 1,989 1,956 1,969 245,700
2006/07/06 1,950 1,965 1,935 1,947 229,200
2006/07/05 1,935 1,979 1,920 1,954 203,000
2006/07/04 1,935 1,953 1,920 1,950 144,300
2006/07/03 1,915 1,938 1,893 1,926 131,400
2006/06/30 1,910 1,923 1,891 1,913 133,100
2006/06/29 1,885 1,915 1,866 1,870 114,000
2006/06/28 1,880 1,925 1,860 1,880 205,300
2006/06/27 1,939 1,944 1,910 1,917 98,900
2006/06/26 1,932 1,940 1,908 1,909 74,600
2006/06/23 1,920 1,926 1,891 1,921 77,000
2006/06/22 1,900 1,938 1,890 1,931 143,200
2006/06/21 1,924 1,928 1,865 1,884 123,100
2006/06/20 1,930 1,952 1,881 1,888 203,600
2006/06/19 1,885 1,954 1,870 1,940 228,500
2006/06/16 1,900 1,913 1,875 1,885 206,600
2006/06/15 1,820 1,855 1,804 1,840 225,500
2006/06/14 1,772 1,836 1,762 1,773 254,100
2006/06/13 1,825 1,876 1,807 1,808 136,000
2006/06/12 1,850 1,890 1,804 1,862 181,000
2006/06/09 1,795 1,858 1,760 1,831 287,800
2006/06/08 1,830 1,850 1,780 1,802 268,100
2006/06/07 1,890 1,927 1,878 1,880 295,600
2006/06/06 1,880 1,915 1,861 1,886 128,300
2006/06/05 1,920 1,972 1,880 1,931 217,900
2006/06/02 1,890 1,958 1,780 1,920 534,800
2006/06/01 2,030 2,065 1,903 1,910 338,900
2006/05/31 2,010 2,050 2,010 2,020 147,900
2006/05/30 2,125 2,125 2,080 2,090 127,800
2006/05/29 2,150 2,155 2,105 2,120 176,200
2006/05/26 2,070 2,145 2,070 2,135 359,700
2006/05/25 2,095 2,095 2,005 2,060 158,100
2006/05/24 2,025 2,100 2,025 2,070 167,900
2006/05/23 2,005 2,065 2,005 2,035 191,600
2006/05/22 2,145 2,165 2,005 2,055 315,300
2006/05/19 2,095 2,130 2,075 2,105 511,400
2006/05/18 2,015 2,050 1,970 2,050 193,500
2006/05/17 2,010 2,065 1,979 2,055 383,100
2006/05/16 2,005 2,080 1,991 2,010 695,900
2006/05/15 1,896 2,025 1,881 1,945 688,400
2006/05/12 1,819 1,893 1,805 1,866 193,400
2006/05/11 1,950 1,950 1,818 1,856 532,400
2006/05/10 2,025 2,025 1,932 1,951 197,000
2006/05/09 2,035 2,045 2,005 2,010 109,100
2006/05/08 2,065 2,065 2,030 2,035 107,900
2006/05/02 2,005 2,050 2,000 2,040 100,800
2006/05/01 2,020 2,055 2,000 2,010 128,000
2006/04/28 2,095 2,100 2,005 2,055 319,500
2006/04/27 2,025 2,140 2,025 2,135 345,000
2006/04/26 2,010 2,020 1,979 2,005 131,600
2006/04/25 1,974 2,030 1,960 1,996 204,200
2006/04/24 2,035 2,040 1,913 1,972 316,800
2006/04/21 2,060 2,140 2,050 2,065 410,600
2006/04/20 2,115 2,130 2,015 2,050 551,600
2006/04/19 2,230 2,230 2,110 2,150 423,200
2006/04/18 2,185 2,265 2,180 2,200 585,000
2006/04/17 2,310 2,325 2,160 2,180 2,071,900
2006/04/14 1,990 2,150 1,967 2,150 2,089,300
2006/04/13 1,837 1,860 1,831 1,846 102,900
2006/04/12 1,869 1,874 1,820 1,828 171,400
2006/04/11 1,921 1,925 1,856 1,868 192,700
2006/04/10 1,932 1,946 1,911 1,921 152,700
2006/04/07 1,935 1,950 1,916 1,950 211,600
2006/04/06 1,920 1,947 1,920 1,929 199,400
2006/04/05 1,937 1,968 1,906 1,910 263,000
2006/04/04 1,894 1,975 1,880 1,937 417,000
2006/04/03 1,870 1,894 1,860 1,888 290,200
2006/03/31 1,875 1,883 1,850 1,860 212,200
2006/03/30 1,871 1,908 1,845 1,854 372,600
2006/03/29 1,800 1,859 1,796 1,839 501,500
2006/03/28 1,725 1,779 1,701 1,779 239,200
2006/03/27 1,710 1,743 1,700 1,727 289,200
2006/03/24 1,700 1,705 1,686 1,695 182,900
2006/03/23 1,700 1,706 1,680 1,684 155,200
2006/03/22 1,700 1,705 1,672 1,684 234,600
2006/03/20 1,704 1,720 1,686 1,703 239,100
2006/03/17 1,700 1,720 1,670 1,720 243,100
2006/03/16 1,757 1,763 1,700 1,710 200,900
2006/03/15 1,784 1,794 1,742 1,755 165,000
2006/03/14 1,784 1,786 1,745 1,759 163,200
2006/03/13 1,760 1,769 1,735 1,756 144,700
2006/03/10 1,746 1,760 1,706 1,711 200,100
2006/03/09 1,685 1,759 1,673 1,747 159,700
2006/03/08 1,640 1,710 1,630 1,688 162,200
2006/03/07 1,684 1,684 1,635 1,659 109,400
2006/03/06 1,641 1,697 1,610 1,680 195,900
2006/03/03 1,703 1,738 1,635 1,635 337,200
2006/03/02 1,824 1,824 1,726 1,757 185,700
2006/03/01 1,800 1,819 1,750 1,775 193,000
2006/02/28 1,850 1,897 1,810 1,851 410,500
2006/02/27 1,835 1,938 1,805 1,905 617,200
2006/02/24 1,798 1,798 1,725 1,775 403,500
2006/02/23 1,742 1,800 1,724 1,800 339,700
2006/02/22 1,722 1,748 1,663 1,682 321,700
2006/02/21 1,524 1,661 1,493 1,661 442,300
2006/02/20 1,500 1,542 1,451 1,461 443,300
2006/02/17 1,610 1,659 1,540 1,567 455,500
2006/02/16 1,680 1,695 1,603 1,640 475,400
2006/02/15 1,850 1,878 1,680 1,700 519,400
2006/02/14 1,710 1,800 1,563 1,780 610,700
2006/02/13 1,950 1,960 1,723 1,770 589,100
2006/02/10 2,160 2,175 2,020 2,040 374,400
2006/02/09 2,250 2,280 2,100 2,140 484,400
2006/02/08 2,280 2,330 2,175 2,225 474,800
2006/02/07 2,150 2,435 2,135 2,395 938,900
2006/02/06 2,545 2,545 2,480 2,510 159,600
2006/02/03 2,460 2,500 2,460 2,485 119,300
2006/02/02 2,460 2,530 2,460 2,500 155,500
2006/02/01 2,425 2,505 2,405 2,460 154,400
2006/01/31 2,500 2,520 2,460 2,465 156,300
2006/01/30 2,625 2,645 2,535 2,540 159,900
2006/01/27 2,630 2,640 2,575 2,600 138,600
2006/01/26 2,600 2,605 2,510 2,535 92,500
2006/01/25 2,520 2,595 2,490 2,580 150,100
2006/01/24 2,520 2,530 2,460 2,460 152,100
2006/01/23 2,460 2,500 2,320 2,360 387,800
2006/01/20 2,685 2,690 2,565 2,660 403,900
2006/01/19 2,130 2,495 2,130 2,475 364,100
2006/01/18 2,390 2,390 2,115 2,130 441,500
2006/01/17 2,600 2,710 2,510 2,515 321,200
2006/01/16 2,680 2,725 2,615 2,710 393,800
2006/01/13 2,465 2,630 2,425 2,630 396,100
2006/01/12 2,465 2,490 2,400 2,415 115,900
2006/01/11 2,390 2,450 2,330 2,450 169,400
2006/01/10 2,500 2,500 2,310 2,370 264,100
2006/01/06 2,270 2,500 2,255 2,420 465,600
2006/01/05 2,205 2,250 2,185 2,240 167,900
2006/01/04 2,250 2,285 2,200 2,235 154,500

このページの先頭へ