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
2016/12/30 2,565 2,599 2,534 2,587 95,400
2016/12/29 2,625 2,628 2,543 2,554 140,800
2016/12/28 2,550 2,642 2,550 2,621 117,000
2016/12/27 2,585 2,616 2,557 2,561 129,300
2016/12/26 2,494 2,608 2,494 2,572 220,500
2016/12/22 2,480 2,519 2,467 2,494 133,500
2016/12/21 2,499 2,525 2,476 2,502 106,600
2016/12/20 2,471 2,523 2,461 2,512 176,500
2016/12/19 2,540 2,540 2,474 2,499 151,200
2016/12/16 2,500 2,550 2,460 2,546 188,800
2016/12/15 2,500 2,518 2,473 2,483 190,800
2016/12/14 2,510 2,530 2,458 2,471 193,400
2016/12/13 2,505 2,535 2,465 2,532 188,800
2016/12/12 2,641 2,676 2,501 2,533 312,400
2016/12/09 2,615 2,640 2,571 2,603 224,600
2016/12/08 2,649 2,672 2,576 2,620 214,600
2016/12/07 2,650 2,764 2,616 2,643 286,600
2016/12/06 2,650 2,660 2,600 2,615 183,100
2016/12/05 2,586 2,665 2,576 2,635 170,000
2016/12/02 2,667 2,693 2,602 2,614 334,600
2016/12/01 2,730 2,792 2,697 2,703 292,100
2016/11/30 2,630 2,729 2,628 2,709 323,800
2016/11/29 2,618 2,633 2,589 2,627 116,500
2016/11/28 2,556 2,634 2,553 2,625 164,900
2016/11/25 2,690 2,692 2,562 2,606 379,900
2016/11/24 2,724 2,736 2,626 2,701 387,600
2016/11/22 2,587 2,725 2,576 2,703 550,500
2016/11/21 2,537 2,560 2,512 2,537 206,600
2016/11/18 2,452 2,598 2,446 2,555 516,800
2016/11/17 2,440 2,442 2,378 2,399 203,200
2016/11/16 2,372 2,438 2,345 2,434 504,400
2016/11/15 2,299 2,370 2,254 2,363 416,900
2016/11/14 2,130 2,263 2,130 2,260 296,700
2016/11/11 2,188 2,202 2,116 2,143 263,400
2016/11/10 2,163 2,217 2,152 2,191 322,700
2016/11/09 2,145 2,170 2,037 2,077 410,300
2016/11/08 2,235 2,242 2,140 2,145 243,700
2016/11/07 2,183 2,242 2,170 2,235 341,800
2016/11/04 2,175 2,193 2,132 2,183 195,600
2016/11/02 2,172 2,220 2,136 2,183 501,200
2016/11/01 2,109 2,188 2,094 2,184 648,500
2016/10/31 1,965 2,148 1,960 2,109 1,085,500
2016/10/28 1,900 1,900 1,848 1,856 336,500
2016/10/27 1,923 1,923 1,865 1,873 139,400
2016/10/26 1,853 1,932 1,853 1,922 209,400
2016/10/25 1,862 1,869 1,834 1,862 123,200
2016/10/24 1,955 1,982 1,864 1,875 192,100
2016/10/21 1,910 1,959 1,867 1,945 338,700
2016/10/20 1,879 1,984 1,863 1,948 403,000
2016/10/19 1,887 1,905 1,874 1,879 123,600
2016/10/18 1,885 1,926 1,863 1,883 221,600
2016/10/17 1,906 1,933 1,879 1,900 204,300
2016/10/14 1,915 1,925 1,851 1,907 318,400
2016/10/13 1,972 1,993 1,935 1,955 176,800
2016/10/12 2,000 2,016 1,948 1,966 315,000
2016/10/11 2,099 2,102 2,033 2,053 274,300
2016/10/07 2,120 2,128 2,001 2,124 313,700
2016/10/06 2,148 2,203 2,112 2,135 309,300
2016/10/05 2,110 2,163 2,080 2,150 290,600
2016/10/04 2,100 2,124 2,081 2,111 222,100
2016/10/03 2,067 2,135 2,054 2,103 209,600
2016/09/30 2,051 2,077 2,033 2,066 130,400
2016/09/29 2,099 2,100 2,051 2,091 184,300
2016/09/28 2,040 2,102 2,001 2,085 192,200
2016/09/27 1,992 2,060 1,957 2,054 315,500
2016/09/26 2,142 2,150 2,043 2,046 363,400
2016/09/23 1,948 2,135 1,948 2,118 1,065,300
2016/09/21 1,850 1,920 1,824 1,908 228,800
2016/09/20 1,804 1,867 1,733 1,850 379,700
2016/09/16 1,855 1,868 1,827 1,835 232,700
2016/09/15 1,918 1,941 1,836 1,871 272,700
2016/09/14 1,880 1,948 1,876 1,917 576,600
2016/09/13 1,840 1,885 1,805 1,877 372,500
2016/09/12 1,839 1,920 1,826 1,833 423,700
2016/09/09 1,820 1,860 1,806 1,844 375,100
2016/09/08 1,787 1,848 1,764 1,843 814,000
2016/09/07 1,720 1,764 1,713 1,737 371,800
2016/09/06 1,652 1,712 1,646 1,706 371,300
2016/09/05 1,600 1,664 1,589 1,664 307,600
2016/09/02 1,580 1,595 1,562 1,573 165,000
2016/09/01 1,640 1,645 1,589 1,595 146,200
2016/08/31 1,631 1,651 1,619 1,636 248,900
2016/08/30 1,598 1,631 1,575 1,622 171,800
2016/08/29 1,600 1,612 1,587 1,598 115,100
2016/08/26 1,600 1,631 1,531 1,585 333,500
2016/08/25 1,558 1,600 1,544 1,588 382,100
2016/08/24 1,523 1,554 1,514 1,548 198,300
2016/08/23 1,540 1,545 1,508 1,510 112,600
2016/08/22 1,540 1,542 1,514 1,534 82,100
2016/08/19 1,513 1,550 1,508 1,529 174,400
2016/08/18 1,515 1,527 1,495 1,505 131,500
2016/08/17 1,512 1,544 1,487 1,510 163,500
2016/08/16 1,493 1,549 1,490 1,512 275,400
2016/08/15 1,481 1,492 1,455 1,484 116,000
2016/08/12 1,475 1,519 1,452 1,483 272,500
2016/08/10 1,530 1,545 1,468 1,478 306,500
2016/08/09 1,500 1,566 1,492 1,530 544,000
2016/08/08 1,450 1,509 1,442 1,499 594,100
2016/08/05 1,440 1,472 1,423 1,448 408,500
2016/08/04 1,409 1,452 1,406 1,443 530,500
2016/08/03 1,334 1,430 1,330 1,417 1,111,100
2016/08/02 1,217 1,341 1,215 1,334 834,500
2016/08/01 1,200 1,212 1,126 1,127 345,700
2016/07/29 1,270 1,271 1,202 1,253 174,500
2016/07/28 1,299 1,331 1,280 1,288 208,500
2016/07/27 1,218 1,306 1,218 1,295 248,100
2016/07/26 1,183 1,211 1,177 1,197 154,400
2016/07/25 1,268 1,269 1,181 1,197 239,900
2016/07/22 1,221 1,301 1,221 1,263 203,100
2016/07/21 1,284 1,300 1,220 1,240 216,800
2016/07/20 1,332 1,332 1,225 1,269 268,400
2016/07/19 1,282 1,380 1,282 1,359 339,300
2016/07/15 1,237 1,320 1,237 1,270 250,900
2016/07/14 1,220 1,242 1,193 1,237 96,800
2016/07/13 1,224 1,244 1,189 1,210 112,500
2016/07/12 1,162 1,180 1,149 1,166 80,600
2016/07/11 1,087 1,134 1,087 1,124 46,700
2016/07/08 1,098 1,108 1,067 1,069 50,500
2016/07/07 1,100 1,119 1,084 1,087 32,700
2016/07/06 1,140 1,140 1,092 1,110 50,700
2016/07/05 1,162 1,162 1,137 1,142 29,300
2016/07/04 1,160 1,161 1,148 1,159 40,200
2016/07/01 1,137 1,157 1,134 1,153 35,600
2016/06/30 1,148 1,158 1,122 1,128 69,300
2016/06/29 1,112 1,142 1,100 1,135 48,300
2016/06/28 1,070 1,096 1,043 1,090 62,000
2016/06/27 1,060 1,101 1,060 1,082 55,600
2016/06/24 1,190 1,203 1,037 1,059 143,500
2016/06/23 1,153 1,173 1,144 1,167 28,000
2016/06/22 1,160 1,169 1,141 1,153 48,300
2016/06/21 1,150 1,165 1,122 1,155 69,400
2016/06/20 1,148 1,162 1,127 1,158 153,900
2016/06/17 1,137 1,166 1,118 1,118 100,500
2016/06/16 1,161 1,178 1,123 1,125 78,600
2016/06/15 1,196 1,213 1,145 1,150 147,700
2016/06/14 1,200 1,230 1,185 1,199 77,400
2016/06/13 1,238 1,248 1,193 1,198 116,300
2016/06/10 1,282 1,282 1,241 1,253 95,400
2016/06/09 1,300 1,302 1,263 1,266 97,700
2016/06/08 1,294 1,308 1,291 1,308 43,300
2016/06/07 1,286 1,310 1,286 1,294 59,300
2016/06/06 1,309 1,319 1,281 1,292 88,900
2016/06/03 1,310 1,349 1,310 1,333 112,000
2016/06/02 1,331 1,340 1,307 1,313 84,600
2016/06/01 1,332 1,354 1,317 1,338 95,500
2016/05/31 1,335 1,355 1,321 1,345 107,900
2016/05/30 1,339 1,345 1,317 1,332 81,400
2016/05/27 1,266 1,340 1,241 1,339 354,400
2016/05/26 1,265 1,269 1,244 1,249 35,700
2016/05/25 1,219 1,275 1,218 1,265 123,500
2016/05/24 1,209 1,233 1,209 1,218 49,600
2016/05/23 1,200 1,218 1,184 1,214 56,300
2016/05/20 1,245 1,246 1,193 1,197 131,300
2016/05/19 1,251 1,286 1,248 1,258 102,400
2016/05/18 1,229 1,284 1,229 1,254 138,700
2016/05/17 1,210 1,240 1,192 1,240 101,900
2016/05/16 1,136 1,234 1,136 1,220 125,000
2016/05/13 1,191 1,198 1,155 1,163 68,900
2016/05/12 1,190 1,204 1,180 1,190 66,700
2016/05/11 1,189 1,219 1,189 1,199 92,600
2016/05/10 1,162 1,186 1,145 1,181 62,400
2016/05/09 1,132 1,164 1,128 1,158 62,600
2016/05/06 1,108 1,135 1,097 1,131 83,600
2016/05/02 1,103 1,108 1,087 1,093 82,700
2016/04/28 1,150 1,176 1,126 1,130 117,400
2016/04/27 1,147 1,148 1,132 1,137 101,000
2016/04/26 1,173 1,176 1,147 1,152 87,300
2016/04/25 1,212 1,217 1,170 1,174 91,500
2016/04/22 1,220 1,223 1,192 1,210 113,200
2016/04/21 1,219 1,238 1,212 1,223 151,100
2016/04/20 1,200 1,241 1,188 1,219 100,200
2016/04/19 1,177 1,199 1,160 1,188 109,800
2016/04/18 1,174 1,175 1,141 1,147 140,000
2016/04/15 1,226 1,249 1,205 1,205 102,500
2016/04/14 1,223 1,261 1,223 1,256 128,300
2016/04/13 1,214 1,224 1,197 1,211 100,900
2016/04/12 1,188 1,219 1,179 1,207 73,700
2016/04/11 1,178 1,199 1,165 1,193 75,100
2016/04/08 1,157 1,206 1,154 1,188 97,800
2016/04/07 1,189 1,207 1,169 1,171 64,500
2016/04/06 1,151 1,200 1,151 1,198 110,100
2016/04/05 1,203 1,217 1,158 1,164 102,900
2016/04/04 1,210 1,242 1,201 1,218 60,100
2016/04/01 1,265 1,265 1,211 1,213 106,800
2016/03/31 1,292 1,311 1,265 1,265 151,000
2016/03/30 1,285 1,298 1,279 1,292 137,200
2016/03/29 1,255 1,295 1,244 1,291 221,300
2016/03/28 1,320 1,332 1,298 1,318 235,200
2016/03/25 1,315 1,318 1,302 1,316 93,400
2016/03/24 1,315 1,327 1,304 1,309 149,800
2016/03/23 1,323 1,330 1,307 1,314 88,600
2016/03/22 1,336 1,345 1,319 1,340 171,700
2016/03/18 1,359 1,359 1,282 1,302 260,800
2016/03/17 1,354 1,373 1,338 1,353 206,400
2016/03/16 1,305 1,377 1,291 1,373 292,600
2016/03/15 1,275 1,365 1,272 1,333 434,200
2016/03/14 1,263 1,289 1,263 1,280 131,800
2016/03/11 1,230 1,275 1,229 1,264 265,400
2016/03/10 1,220 1,230 1,214 1,230 102,100
2016/03/09 1,200 1,214 1,186 1,200 138,700
2016/03/08 1,209 1,234 1,190 1,219 299,900
2016/03/07 1,190 1,212 1,181 1,191 131,200
2016/03/04 1,130 1,187 1,129 1,180 319,200
2016/03/03 1,113 1,140 1,111 1,121 167,000
2016/03/02 1,130 1,131 1,112 1,117 155,100
2016/03/01 1,090 1,118 1,090 1,103 105,300
2016/02/29 1,119 1,144 1,094 1,094 162,700
2016/02/26 1,095 1,131 1,094 1,113 191,400
2016/02/25 1,030 1,094 1,026 1,087 196,600
2016/02/24 1,033 1,039 1,010 1,034 185,200
2016/02/23 1,073 1,079 1,043 1,054 145,200
2016/02/22 1,026 1,069 1,008 1,063 155,000
2016/02/19 1,040 1,041 1,020 1,026 141,100
2016/02/18 1,030 1,074 1,023 1,056 314,700
2016/02/17 996 1,038 989 1,005 198,700
2016/02/16 971 1,029 970 986 413,600
2016/02/15 982 1,001 970 976 281,400
2016/02/12 952 982 951 956 385,900
2016/02/10 1,013 1,033 1,007 1,017 246,400
2016/02/09 1,050 1,050 1,004 1,011 312,200
2016/02/08 1,078 1,091 1,048 1,076 311,600
2016/02/05 1,080 1,110 1,079 1,104 341,200
2016/02/04 1,069 1,094 1,065 1,081 264,300
2016/02/03 1,088 1,088 1,050 1,068 320,300
2016/02/02 1,122 1,123 1,091 1,094 451,900
2016/02/01 1,069 1,177 1,027 1,152 941,300
2016/01/29 1,026 1,057 1,016 1,041 165,200
2016/01/28 1,026 1,044 1,022 1,028 129,800
2016/01/27 1,020 1,045 1,015 1,042 102,300
2016/01/26 1,016 1,022 1,001 1,003 96,300
2016/01/25 1,010 1,038 998 1,036 141,800
2016/01/22 960 997 960 993 165,100
2016/01/21 980 1,000 948 948 237,400
2016/01/20 1,009 1,013 986 986 230,700
2016/01/19 1,001 1,014 994 1,005 187,300
2016/01/18 992 1,007 991 1,003 179,500
2016/01/15 1,022 1,039 997 999 156,700
2016/01/14 1,013 1,024 999 1,014 162,000
2016/01/13 1,017 1,035 1,017 1,029 155,400
2016/01/12 1,013 1,015 995 995 263,600
2016/01/08 1,001 1,029 1,001 1,011 135,600
2016/01/07 1,017 1,026 1,003 1,006 163,500
2016/01/06 1,039 1,039 1,015 1,020 165,400
2016/01/05 1,047 1,068 1,042 1,043 178,100
2016/01/04 1,060 1,080 1,046 1,050 175,200

このページの先頭へ