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
2009/12/30 1,312 1,312 1,292 1,301 112,200
2009/12/29 1,317 1,326 1,292 1,301 186,600
2009/12/28 1,307 1,330 1,303 1,317 139,800
2009/12/25 1,347 1,348 1,296 1,304 280,600
2009/12/24 1,327 1,347 1,320 1,344 301,500
2009/12/22 1,279 1,318 1,272 1,307 236,900
2009/12/21 1,235 1,276 1,235 1,270 238,500
2009/12/18 1,241 1,257 1,227 1,251 145,700
2009/12/17 1,266 1,271 1,248 1,249 147,000
2009/12/16 1,264 1,292 1,259 1,266 119,300
2009/12/15 1,290 1,295 1,259 1,262 171,100
2009/12/14 1,294 1,297 1,281 1,293 94,500
2009/12/11 1,271 1,293 1,270 1,282 170,000
2009/12/10 1,300 1,323 1,265 1,276 171,500
2009/12/09 1,331 1,331 1,305 1,307 172,800
2009/12/08 1,360 1,365 1,345 1,351 179,200
2009/12/07 1,377 1,384 1,356 1,371 200,400
2009/12/04 1,339 1,344 1,315 1,327 214,500
2009/12/03 1,329 1,344 1,314 1,336 164,600
2009/12/02 1,308 1,353 1,292 1,309 292,100
2009/12/01 1,231 1,307 1,231 1,307 245,400
2009/11/30 1,224 1,258 1,222 1,240 144,700
2009/11/27 1,214 1,226 1,201 1,209 221,500
2009/11/26 1,213 1,268 1,213 1,233 193,700
2009/11/25 1,280 1,284 1,210 1,233 305,800
2009/11/24 1,300 1,301 1,260 1,273 310,800
2009/11/20 1,234 1,280 1,227 1,280 324,700
2009/11/19 1,256 1,269 1,241 1,254 235,100
2009/11/18 1,291 1,338 1,255 1,271 550,500
2009/11/17 1,319 1,322 1,264 1,300 530,900
2009/11/16 1,369 1,369 1,308 1,311 327,800
2009/11/13 1,415 1,415 1,370 1,386 314,900
2009/11/12 1,441 1,448 1,407 1,414 358,900
2009/11/11 1,434 1,452 1,413 1,424 269,700
2009/11/10 1,450 1,455 1,414 1,426 520,000
2009/11/09 1,465 1,466 1,435 1,442 238,000
2009/11/06 1,481 1,486 1,432 1,452 281,100
2009/11/05 1,486 1,494 1,460 1,480 398,700
2009/11/04 1,539 1,541 1,462 1,474 558,600
2009/11/02 1,470 1,590 1,470 1,560 714,100
2009/10/30 1,487 1,533 1,455 1,518 380,400
2009/10/29 1,490 1,498 1,450 1,478 439,400
2009/10/28 1,541 1,577 1,530 1,536 347,800
2009/10/27 1,589 1,591 1,547 1,554 377,900
2009/10/26 1,575 1,594 1,555 1,594 396,400
2009/10/23 1,580 1,588 1,563 1,573 334,400
2009/10/22 1,565 1,576 1,545 1,571 457,500
2009/10/21 1,568 1,593 1,560 1,565 693,700
2009/10/20 1,554 1,616 1,542 1,566 1,059,200
2009/10/19 1,572 1,593 1,529 1,541 1,299,200
2009/10/16 1,688 1,746 1,633 1,662 895,300
2009/10/15 1,850 1,856 1,687 1,704 1,379,300
2009/10/14 1,891 1,900 1,831 1,837 361,600
2009/10/13 1,943 1,947 1,910 1,921 272,900
2009/10/09 1,826 1,931 1,811 1,913 267,700
2009/10/08 1,837 1,837 1,805 1,826 139,900
2009/10/07 1,849 1,860 1,811 1,837 197,400
2009/10/06 1,845 1,845 1,804 1,833 159,600
2009/10/05 1,877 1,889 1,803 1,808 237,000
2009/10/02 1,859 1,869 1,806 1,858 281,000
2009/10/01 1,925 1,930 1,850 1,863 213,000
2009/09/30 1,952 1,956 1,935 1,941 115,700
2009/09/29 2,000 2,000 1,957 1,968 133,100
2009/09/28 2,040 2,045 1,980 2,000 153,000
2009/09/25 1,990 2,090 1,988 2,070 210,900
2009/09/24 1,988 2,025 1,974 2,025 184,900
2009/09/18 1,970 1,978 1,950 1,959 169,300
2009/09/17 2,005 2,020 1,962 1,976 263,400
2009/09/16 2,035 2,050 1,980 2,000 214,000
2009/09/15 1,986 2,040 1,947 2,035 223,600
2009/09/14 2,005 2,015 1,975 1,995 144,900
2009/09/11 2,080 2,085 2,005 2,015 139,800
2009/09/10 2,030 2,095 2,015 2,080 88,700
2009/09/09 2,005 2,040 1,986 2,005 78,800
2009/09/08 2,020 2,020 1,990 2,005 152,200
2009/09/07 2,035 2,050 2,005 2,015 93,000
2009/09/04 2,040 2,065 2,030 2,055 61,200
2009/09/03 2,035 2,055 2,030 2,035 66,600
2009/09/02 2,080 2,080 2,050 2,060 136,100
2009/09/01 2,080 2,125 2,080 2,095 88,100
2009/08/31 2,175 2,190 2,085 2,095 149,400
2009/08/28 2,140 2,160 2,120 2,155 88,800
2009/08/27 2,140 2,145 2,100 2,135 118,500
2009/08/26 2,100 2,165 2,070 2,155 187,000
2009/08/25 2,100 2,110 2,055 2,060 162,100
2009/08/24 2,100 2,125 2,095 2,125 77,200
2009/08/21 2,120 2,120 2,015 2,060 182,100
2009/08/20 2,125 2,140 2,080 2,135 85,800
2009/08/19 2,130 2,140 2,090 2,100 83,000
2009/08/18 2,100 2,145 2,090 2,110 106,800
2009/08/17 2,195 2,200 2,130 2,140 123,700
2009/08/14 2,250 2,250 2,215 2,215 98,200
2009/08/13 2,230 2,260 2,225 2,250 106,000
2009/08/12 2,215 2,250 2,210 2,215 68,400
2009/08/11 2,275 2,275 2,235 2,235 79,100
2009/08/10 2,280 2,295 2,230 2,265 138,200
2009/08/07 2,225 2,265 2,200 2,250 168,100
2009/08/06 2,190 2,245 2,190 2,240 125,000
2009/08/05 2,275 2,275 2,205 2,220 168,900
2009/08/04 2,355 2,355 2,255 2,275 139,000
2009/08/03 2,275 2,370 2,255 2,360 316,300
2009/07/31 2,220 2,275 2,080 2,210 491,800
2009/07/30 2,320 2,335 2,225 2,245 184,200
2009/07/29 2,280 2,355 2,270 2,335 129,000
2009/07/28 2,325 2,335 2,280 2,285 118,400
2009/07/27 2,405 2,405 2,350 2,355 129,500
2009/07/24 2,440 2,440 2,355 2,405 227,200
2009/07/23 2,325 2,450 2,325 2,395 643,400
2009/07/22 2,245 2,310 2,200 2,300 231,500
2009/07/21 2,200 2,250 2,180 2,245 163,500
2009/07/17 2,215 2,215 2,075 2,160 167,100
2009/07/16 2,285 2,285 2,150 2,180 222,100
2009/07/15 2,085 2,205 2,085 2,205 292,100
2009/07/14 2,010 2,075 2,005 2,070 155,300
2009/07/13 2,095 2,115 1,934 1,948 299,100
2009/07/10 2,230 2,270 2,080 2,110 289,000
2009/07/09 2,080 2,240 2,075 2,230 424,800
2009/07/08 2,180 2,180 1,999 2,120 564,600
2009/07/07 2,365 2,380 2,165 2,200 325,100
2009/07/06 2,340 2,400 2,335 2,380 178,100
2009/07/03 2,255 2,385 2,235 2,380 292,500
2009/07/02 2,265 2,320 2,255 2,275 219,500
2009/07/01 2,200 2,280 2,200 2,240 145,300
2009/06/30 2,220 2,240 2,205 2,220 87,600
2009/06/29 2,220 2,245 2,170 2,185 94,400
2009/06/26 2,230 2,235 2,150 2,215 129,600
2009/06/25 2,205 2,240 2,190 2,215 261,600
2009/06/24 2,095 2,200 2,075 2,190 440,300
2009/06/23 2,015 2,065 2,005 2,020 95,200
2009/06/22 2,035 2,105 2,010 2,075 196,000
2009/06/19 2,040 2,085 1,982 2,020 211,100
2009/06/18 1,971 2,040 1,961 2,025 255,700
2009/06/17 1,895 1,972 1,890 1,962 182,700
2009/06/16 1,887 1,931 1,880 1,896 137,000
2009/06/15 1,973 1,975 1,890 1,907 203,600
2009/06/12 1,969 1,969 1,938 1,953 130,300
2009/06/11 1,971 1,971 1,938 1,949 143,800
2009/06/10 1,950 1,988 1,935 1,941 272,900
2009/06/09 1,814 1,998 1,804 1,988 810,400
2009/06/08 1,780 1,819 1,780 1,793 113,000
2009/06/05 1,827 1,827 1,761 1,770 257,800
2009/06/04 1,824 1,843 1,795 1,797 188,000
2009/06/03 1,789 1,827 1,771 1,823 203,300
2009/06/02 1,760 1,789 1,759 1,770 203,300
2009/06/01 1,720 1,746 1,715 1,739 200,000
2009/05/29 1,680 1,706 1,665 1,703 190,900
2009/05/28 1,647 1,705 1,646 1,694 245,800
2009/05/27 1,656 1,675 1,632 1,671 251,900
2009/05/26 1,627 1,650 1,617 1,636 288,600
2009/05/25 1,591 1,615 1,591 1,612 212,500
2009/05/22 1,530 1,573 1,521 1,569 201,700
2009/05/21 1,564 1,584 1,553 1,565 172,600
2009/05/20 1,550 1,575 1,549 1,573 125,700
2009/05/19 1,527 1,558 1,522 1,546 304,900
2009/05/18 1,521 1,521 1,471 1,487 143,100
2009/05/15 1,510 1,534 1,500 1,527 237,900
2009/05/14 1,465 1,519 1,461 1,510 254,200
2009/05/13 1,462 1,501 1,441 1,488 362,300
2009/05/12 1,450 1,476 1,447 1,464 265,800
2009/05/11 1,460 1,465 1,442 1,456 137,800
2009/05/08 1,460 1,467 1,440 1,448 135,600
2009/05/07 1,483 1,484 1,442 1,457 162,600
2009/05/01 1,370 1,408 1,369 1,403 80,300
2009/04/30 1,378 1,410 1,357 1,369 172,000
2009/04/28 1,410 1,437 1,372 1,375 172,600
2009/04/27 1,452 1,465 1,423 1,430 100,400
2009/04/24 1,475 1,475 1,446 1,446 72,100
2009/04/23 1,488 1,488 1,450 1,475 114,700
2009/04/22 1,480 1,508 1,467 1,473 156,100
2009/04/21 1,444 1,467 1,428 1,465 116,100
2009/04/20 1,466 1,488 1,450 1,458 164,700
2009/04/17 1,465 1,485 1,446 1,465 95,500
2009/04/16 1,462 1,490 1,440 1,445 158,400
2009/04/15 1,451 1,466 1,423 1,443 189,500
2009/04/14 1,470 1,486 1,446 1,450 142,800
2009/04/13 1,508 1,508 1,470 1,472 84,400
2009/04/10 1,530 1,530 1,478 1,494 136,700
2009/04/09 1,481 1,515 1,479 1,510 165,700
2009/04/08 1,482 1,494 1,462 1,466 147,500
2009/04/07 1,484 1,525 1,473 1,500 187,000
2009/04/06 1,506 1,518 1,455 1,482 347,900
2009/04/03 1,570 1,571 1,481 1,490 388,600
2009/04/02 1,589 1,600 1,562 1,570 242,100
2009/04/01 1,570 1,588 1,552 1,581 106,200
2009/03/31 1,580 1,625 1,556 1,563 163,000
2009/03/30 1,685 1,686 1,570 1,575 208,900
2009/03/27 1,681 1,698 1,661 1,687 135,200
2009/03/26 1,660 1,684 1,651 1,684 163,200
2009/03/25 1,707 1,713 1,656 1,682 205,700
2009/03/24 1,727 1,735 1,685 1,707 167,200
2009/03/23 1,700 1,711 1,685 1,705 144,600
2009/03/19 1,685 1,700 1,655 1,683 119,100
2009/03/18 1,698 1,720 1,665 1,670 96,100
2009/03/17 1,741 1,741 1,682 1,697 119,300
2009/03/16 1,710 1,744 1,710 1,728 81,000
2009/03/13 1,700 1,707 1,682 1,702 139,500
2009/03/12 1,660 1,673 1,636 1,642 68,200
2009/03/11 1,685 1,700 1,670 1,686 76,500
2009/03/10 1,645 1,664 1,636 1,655 174,500
2009/03/09 1,684 1,703 1,650 1,666 99,000
2009/03/06 1,690 1,711 1,670 1,670 138,900
2009/03/05 1,699 1,748 1,681 1,727 244,600
2009/03/04 1,610 1,706 1,602 1,699 240,500
2009/03/03 1,591 1,670 1,582 1,615 165,300
2009/03/02 1,650 1,653 1,601 1,620 98,900
2009/02/27 1,625 1,667 1,612 1,665 154,900
2009/02/26 1,660 1,668 1,630 1,635 117,200
2009/02/25 1,593 1,685 1,590 1,674 351,600
2009/02/24 1,499 1,579 1,482 1,578 210,400
2009/02/23 1,517 1,545 1,480 1,495 166,600
2009/02/20 1,589 1,589 1,540 1,547 174,600
2009/02/19 1,550 1,589 1,537 1,578 105,200
2009/02/18 1,540 1,590 1,532 1,577 83,300
2009/02/17 1,597 1,607 1,555 1,560 140,400
2009/02/16 1,576 1,632 1,568 1,627 183,300
2009/02/13 1,595 1,595 1,565 1,594 156,900
2009/02/12 1,511 1,556 1,511 1,535 92,300
2009/02/10 1,530 1,565 1,529 1,556 156,800
2009/02/09 1,620 1,621 1,520 1,521 263,300
2009/02/06 1,609 1,647 1,588 1,600 206,000
2009/02/05 1,605 1,670 1,580 1,606 270,500
2009/02/04 1,600 1,648 1,595 1,635 445,000
2009/02/03 1,530 1,620 1,530 1,581 425,400
2009/02/02 1,587 1,590 1,475 1,484 166,600
2009/01/30 1,484 1,569 1,481 1,550 188,700
2009/01/29 1,549 1,574 1,537 1,574 134,500
2009/01/28 1,437 1,499 1,406 1,499 132,400
2009/01/27 1,404 1,453 1,404 1,439 78,100
2009/01/26 1,390 1,419 1,390 1,398 122,400
2009/01/23 1,385 1,398 1,370 1,390 79,500
2009/01/22 1,399 1,405 1,350 1,390 96,700
2009/01/21 1,398 1,410 1,387 1,391 172,600
2009/01/20 1,434 1,436 1,386 1,416 183,500
2009/01/19 1,413 1,434 1,403 1,423 135,500
2009/01/16 1,358 1,395 1,339 1,376 151,500
2009/01/15 1,349 1,378 1,338 1,339 216,200
2009/01/14 1,443 1,445 1,382 1,388 139,400
2009/01/13 1,490 1,490 1,453 1,463 79,100
2009/01/09 1,499 1,562 1,491 1,540 116,500
2009/01/08 1,566 1,566 1,480 1,480 105,100
2009/01/07 1,570 1,598 1,568 1,570 157,500
2009/01/06 1,605 1,609 1,586 1,594 59,300
2009/01/05 1,639 1,640 1,590 1,595 35,400

このページの先頭へ