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
2007/12/28 1,751 1,785 1,742 1,773 100,800
2007/12/27 1,835 1,835 1,785 1,792 205,400
2007/12/26 1,735 1,834 1,735 1,834 236,400
2007/12/25 1,780 1,780 1,730 1,738 140,600
2007/12/21 1,690 1,728 1,666 1,728 203,700
2007/12/20 1,696 1,725 1,680 1,681 249,000
2007/12/19 1,742 1,768 1,720 1,726 189,700
2007/12/18 1,692 1,760 1,685 1,732 260,300
2007/12/17 1,812 1,813 1,741 1,748 229,900
2007/12/14 1,833 1,859 1,805 1,817 248,400
2007/12/13 1,876 1,876 1,840 1,847 245,200
2007/12/12 1,834 1,888 1,826 1,882 177,500
2007/12/11 1,892 1,910 1,846 1,864 341,900
2007/12/10 1,910 1,916 1,885 1,902 182,400
2007/12/07 1,925 1,933 1,905 1,911 414,600
2007/12/06 1,860 1,883 1,850 1,882 273,200
2007/12/05 1,815 1,847 1,805 1,827 267,100
2007/12/04 1,890 1,895 1,820 1,820 342,800
2007/12/03 1,891 1,917 1,858 1,876 278,600
2007/11/30 1,856 1,898 1,842 1,861 339,100
2007/11/29 1,876 1,887 1,839 1,855 400,900
2007/11/28 1,740 1,807 1,721 1,786 515,300
2007/11/27 1,680 1,718 1,661 1,689 407,200
2007/11/26 1,720 1,767 1,704 1,727 430,200
2007/11/22 1,650 1,727 1,650 1,703 400,400
2007/11/21 1,806 1,815 1,685 1,698 558,900
2007/11/20 1,651 1,808 1,650 1,807 413,700
2007/11/19 1,865 1,875 1,746 1,750 514,200
2007/11/16 1,856 1,890 1,840 1,856 396,600
2007/11/15 1,929 1,929 1,880 1,886 283,300
2007/11/14 1,945 1,948 1,915 1,930 382,000
2007/11/13 1,871 1,898 1,829 1,845 491,100
2007/11/12 1,900 1,915 1,851 1,901 417,800
2007/11/09 1,976 2,040 1,950 1,982 371,500
2007/11/08 1,895 1,949 1,865 1,946 656,500
2007/11/07 2,150 2,155 1,933 1,955 1,087,100
2007/11/06 2,210 2,275 2,070 2,100 952,200
2007/11/05 2,370 2,385 2,290 2,330 270,500
2007/11/02 2,320 2,380 2,320 2,380 259,100
2007/11/01 2,420 2,430 2,385 2,400 163,900
2007/10/31 2,400 2,425 2,380 2,425 137,100
2007/10/30 2,440 2,440 2,380 2,415 226,600
2007/10/29 2,450 2,450 2,405 2,440 295,900
2007/10/26 2,350 2,400 2,345 2,380 369,100
2007/10/25 2,355 2,360 2,280 2,300 173,800
2007/10/24 2,355 2,385 2,325 2,335 255,400
2007/10/23 2,310 2,360 2,285 2,345 251,500
2007/10/22 2,235 2,315 2,205 2,305 307,200
2007/10/19 2,360 2,410 2,310 2,395 434,900
2007/10/18 2,340 2,380 2,335 2,365 268,800
2007/10/17 2,400 2,400 2,265 2,310 477,300
2007/10/16 2,380 2,430 2,370 2,420 826,000
2007/10/15 2,340 2,395 2,335 2,360 509,800
2007/10/12 2,265 2,355 2,240 2,320 674,900
2007/10/11 2,185 2,275 2,150 2,270 597,500
2007/10/10 2,195 2,210 2,125 2,145 169,500
2007/10/09 2,230 2,230 2,160 2,170 154,600
2007/10/05 2,230 2,230 2,160 2,170 266,900
2007/10/04 2,180 2,265 2,180 2,200 632,300
2007/10/03 2,070 2,135 2,040 2,110 200,900
2007/10/02 2,055 2,055 2,020 2,050 112,200
2007/10/01 2,050 2,060 1,981 2,000 122,800
2007/09/28 2,065 2,070 2,010 2,045 122,100
2007/09/27 2,030 2,075 2,020 2,050 257,000
2007/09/26 1,969 1,987 1,946 1,982 159,000
2007/09/25 1,855 1,923 1,855 1,912 171,700
2007/09/21 1,879 1,880 1,832 1,849 174,600
2007/09/20 1,940 1,940 1,887 1,892 130,800
2007/09/19 1,938 1,948 1,910 1,938 109,500
2007/09/18 1,911 1,919 1,870 1,872 114,800
2007/09/14 1,890 1,918 1,871 1,901 167,800
2007/09/13 1,891 1,901 1,857 1,865 100,400
2007/09/12 1,878 1,914 1,878 1,888 169,200
2007/09/11 1,861 1,880 1,850 1,862 162,900
2007/09/10 1,850 1,915 1,849 1,885 131,700
2007/09/07 1,990 1,990 1,923 1,940 154,500
2007/09/06 1,956 1,995 1,910 1,991 165,100
2007/09/05 2,050 2,055 1,975 1,986 201,800
2007/09/04 2,065 2,075 2,045 2,045 106,100
2007/09/03 2,100 2,110 2,065 2,075 76,400
2007/08/31 2,035 2,100 2,035 2,100 102,600
2007/08/30 2,080 2,085 2,045 2,060 61,000
2007/08/29 2,030 2,060 2,015 2,040 125,600
2007/08/28 2,040 2,095 2,040 2,090 123,300
2007/08/27 2,090 2,115 2,055 2,060 127,500
2007/08/24 2,130 2,135 2,065 2,075 128,400
2007/08/23 2,095 2,125 2,085 2,125 108,400
2007/08/22 2,045 2,060 2,030 2,045 89,700
2007/08/21 2,005 2,075 2,005 2,060 86,600
2007/08/20 2,060 2,085 2,005 2,025 160,400
2007/08/17 2,105 2,150 1,997 1,998 257,000
2007/08/16 2,175 2,180 2,050 2,140 280,500
2007/08/15 2,205 2,215 2,175 2,200 222,100
2007/08/14 2,200 2,240 2,180 2,240 200,000
2007/08/13 2,190 2,215 2,155 2,200 262,000
2007/08/10 2,200 2,260 2,170 2,215 348,100
2007/08/09 2,205 2,265 2,155 2,255 541,000
2007/08/08 2,205 2,220 2,175 2,185 172,400
2007/08/07 2,250 2,250 2,165 2,180 284,000
2007/08/06 2,140 2,215 2,140 2,195 213,100
2007/08/03 2,290 2,300 2,220 2,240 192,800
2007/08/02 2,250 2,290 2,225 2,290 333,600
2007/08/01 2,260 2,295 2,220 2,230 263,600
2007/07/31 2,280 2,300 2,250 2,280 407,400
2007/07/30 2,140 2,240 2,120 2,240 233,000
2007/07/27 2,145 2,230 2,145 2,195 288,100
2007/07/26 2,295 2,325 2,260 2,265 626,900
2007/07/25 2,090 2,250 2,075 2,245 330,500
2007/07/24 2,135 2,140 2,090 2,135 180,600
2007/07/23 2,190 2,190 2,130 2,145 153,700
2007/07/20 2,215 2,225 2,195 2,210 166,400
2007/07/19 2,250 2,255 2,210 2,220 151,800
2007/07/18 2,280 2,285 2,240 2,265 111,500
2007/07/17 2,275 2,280 2,240 2,255 170,100
2007/07/13 2,200 2,300 2,200 2,300 384,100
2007/07/12 2,245 2,250 2,180 2,190 237,800
2007/07/11 2,205 2,245 2,200 2,240 213,500
2007/07/10 2,290 2,290 2,245 2,255 188,300
2007/07/09 2,300 2,300 2,270 2,280 207,200
2007/07/06 2,300 2,305 2,270 2,300 281,100
2007/07/05 2,370 2,375 2,320 2,325 273,500
2007/07/04 2,300 2,365 2,290 2,365 429,300
2007/07/03 2,370 2,370 2,260 2,285 570,800
2007/07/02 2,380 2,390 2,335 2,350 669,300
2007/06/29 2,250 2,360 2,235 2,335 1,274,000
2007/06/28 2,080 2,180 2,050 2,165 433,200
2007/06/27 2,050 2,060 2,030 2,040 87,100
2007/06/26 2,095 2,095 2,040 2,050 167,600
2007/06/25 2,125 2,125 2,105 2,105 193,900
2007/06/22 2,105 2,140 2,100 2,130 304,400
2007/06/21 1,998 2,080 1,988 2,075 236,500
2007/06/20 2,020 2,030 2,000 2,010 121,400
2007/06/19 2,045 2,050 2,020 2,025 100,700
2007/06/18 2,065 2,065 2,020 2,035 246,000
2007/06/15 1,955 1,985 1,945 1,985 256,200
2007/06/14 1,903 1,940 1,895 1,937 202,300
2007/06/13 1,861 1,878 1,852 1,873 308,500
2007/06/12 1,931 1,940 1,892 1,894 195,800
2007/06/11 1,952 1,956 1,930 1,934 161,100
2007/06/08 1,946 1,960 1,935 1,948 187,400
2007/06/07 1,950 1,979 1,935 1,976 151,800
2007/06/06 1,998 2,000 1,978 1,985 139,200
2007/06/05 2,010 2,015 1,995 1,998 165,300
2007/06/04 2,065 2,070 2,020 2,020 129,100
2007/06/01 2,035 2,060 2,035 2,045 139,900
2007/05/31 2,025 2,050 2,025 2,040 72,700
2007/05/30 2,065 2,065 2,015 2,030 88,200
2007/05/29 2,015 2,060 2,010 2,060 131,600
2007/05/28 2,010 2,035 1,984 1,999 156,000
2007/05/25 2,000 2,005 1,981 1,997 160,200
2007/05/24 2,055 2,085 2,020 2,030 184,600
2007/05/23 1,995 2,065 1,995 2,055 211,800
2007/05/22 1,942 1,992 1,935 1,984 269,600
2007/05/21 1,974 1,992 1,928 1,942 258,600
2007/05/18 1,993 1,993 1,964 1,974 200,800
2007/05/17 1,998 2,010 1,971 1,993 276,800
2007/05/16 2,100 2,110 1,980 2,010 406,900
2007/05/15 2,155 2,215 2,080 2,130 657,000
2007/05/14 2,340 2,360 2,315 2,355 159,400
2007/05/11 2,340 2,360 2,315 2,325 106,500
2007/05/10 2,365 2,375 2,350 2,360 71,200
2007/05/09 2,380 2,380 2,355 2,360 75,900
2007/05/08 2,385 2,390 2,365 2,375 87,100
2007/05/07 2,355 2,375 2,355 2,375 71,500
2007/05/02 2,360 2,375 2,330 2,355 91,300
2007/05/01 2,400 2,400 2,360 2,360 113,600
2007/04/27 2,390 2,400 2,375 2,400 97,400
2007/04/26 2,390 2,390 2,350 2,375 73,600
2007/04/25 2,360 2,395 2,360 2,390 87,900
2007/04/24 2,355 2,380 2,350 2,380 89,900
2007/04/23 2,380 2,400 2,335 2,340 147,300
2007/04/20 2,430 2,435 2,385 2,400 81,900
2007/04/19 2,445 2,460 2,385 2,395 103,900
2007/04/18 2,440 2,470 2,435 2,450 82,800
2007/04/17 2,465 2,480 2,410 2,420 110,300
2007/04/16 2,470 2,490 2,435 2,445 103,500
2007/04/13 2,500 2,515 2,445 2,460 130,300
2007/04/12 2,475 2,510 2,455 2,500 113,300
2007/04/11 2,490 2,490 2,435 2,475 145,200
2007/04/10 2,535 2,535 2,465 2,490 144,800
2007/04/09 2,510 2,540 2,495 2,540 167,200
2007/04/06 2,495 2,510 2,465 2,485 257,600
2007/04/05 2,395 2,435 2,375 2,420 108,300
2007/04/04 2,350 2,400 2,350 2,395 108,000
2007/04/03 2,325 2,360 2,325 2,355 106,500
2007/04/02 2,385 2,400 2,300 2,305 136,600
2007/03/30 2,390 2,400 2,370 2,385 69,900
2007/03/29 2,350 2,410 2,340 2,385 136,200
2007/03/28 2,420 2,430 2,360 2,390 114,700
2007/03/27 2,415 2,455 2,415 2,440 82,900
2007/03/26 2,510 2,510 2,470 2,490 111,200
2007/03/23 2,515 2,530 2,470 2,475 126,400
2007/03/22 2,500 2,550 2,475 2,540 184,100
2007/03/20 2,430 2,430 2,390 2,405 80,300
2007/03/19 2,365 2,410 2,360 2,385 75,200
2007/03/16 2,410 2,425 2,370 2,395 87,300
2007/03/15 2,430 2,475 2,405 2,450 130,500
2007/03/14 2,365 2,445 2,365 2,365 156,200
2007/03/13 2,470 2,510 2,440 2,485 157,000
2007/03/12 2,455 2,475 2,430 2,460 71,900
2007/03/09 2,425 2,450 2,420 2,450 122,000
2007/03/08 2,325 2,415 2,315 2,415 79,600
2007/03/07 2,430 2,430 2,330 2,340 156,300
2007/03/06 2,260 2,390 2,245 2,390 172,100
2007/03/05 2,325 2,360 2,245 2,260 163,800
2007/03/02 2,450 2,455 2,395 2,405 97,400
2007/03/01 2,510 2,525 2,420 2,490 113,300
2007/02/28 2,280 2,520 2,265 2,505 250,100
2007/02/27 2,590 2,605 2,555 2,560 86,800
2007/02/26 2,645 2,650 2,595 2,605 119,900
2007/02/23 2,620 2,650 2,620 2,645 105,600
2007/02/22 2,650 2,660 2,620 2,630 86,800
2007/02/21 2,650 2,660 2,630 2,640 105,600
2007/02/20 2,650 2,665 2,620 2,635 111,600
2007/02/19 2,630 2,675 2,625 2,650 170,300
2007/02/16 2,605 2,625 2,595 2,615 154,600
2007/02/15 2,640 2,640 2,595 2,635 172,700
2007/02/14 2,580 2,635 2,560 2,625 174,900
2007/02/13 2,615 2,620 2,520 2,555 204,900
2007/02/09 2,595 2,615 2,550 2,605 235,000
2007/02/08 2,600 2,600 2,480 2,555 524,200
2007/02/07 2,595 2,635 2,555 2,595 410,300
2007/02/06 2,640 2,710 2,635 2,700 318,700
2007/02/05 2,580 2,630 2,550 2,615 182,300
2007/02/02 2,635 2,665 2,630 2,640 113,700
2007/02/01 2,680 2,685 2,625 2,645 173,400
2007/01/31 2,730 2,730 2,650 2,695 132,300
2007/01/30 2,650 2,725 2,620 2,700 261,400
2007/01/29 2,700 2,700 2,650 2,660 119,400
2007/01/26 2,650 2,705 2,620 2,700 195,700
2007/01/25 2,725 2,725 2,670 2,680 146,100
2007/01/24 2,760 2,760 2,680 2,695 179,800
2007/01/23 2,760 2,765 2,730 2,750 173,800
2007/01/22 2,750 2,780 2,730 2,745 382,300
2007/01/19 2,650 2,730 2,620 2,715 353,700
2007/01/18 2,650 2,680 2,640 2,650 202,300
2007/01/17 2,670 2,680 2,610 2,645 265,700
2007/01/16 2,580 2,660 2,575 2,650 245,500
2007/01/15 2,675 2,675 2,615 2,615 197,000
2007/01/12 2,640 2,700 2,630 2,645 447,200
2007/01/11 2,540 2,620 2,535 2,615 574,400
2007/01/10 2,520 2,595 2,475 2,540 304,000
2007/01/09 2,500 2,565 2,460 2,515 161,300
2007/01/05 2,620 2,625 2,505 2,555 343,900
2007/01/04 2,650 2,670 2,620 2,640 148,700

このページの先頭へ