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
2018/12/28 2,298 2,379 2,292 2,329 97,900
2018/12/27 2,264 2,352 2,243 2,337 199,400
2018/12/26 2,043 2,151 2,038 2,103 195,800
2018/12/25 2,080 2,106 2,014 2,018 140,200
2018/12/21 2,290 2,295 2,155 2,164 247,700
2018/12/20 2,401 2,417 2,295 2,325 227,200
2018/12/19 2,487 2,487 2,413 2,436 126,400
2018/12/18 2,562 2,590 2,460 2,487 147,600
2018/12/17 2,579 2,620 2,505 2,606 115,500
2018/12/14 2,636 2,663 2,566 2,599 154,800
2018/12/13 2,750 2,756 2,642 2,665 138,500
2018/12/12 2,696 2,750 2,685 2,738 167,600
2018/12/11 2,650 2,721 2,640 2,657 128,100
2018/12/10 2,631 2,707 2,608 2,645 105,100
2018/12/07 2,738 2,755 2,656 2,685 121,400
2018/12/06 2,779 2,790 2,679 2,727 181,400
2018/12/05 2,704 2,799 2,679 2,776 190,000
2018/12/04 2,786 2,821 2,737 2,754 138,300
2018/12/03 2,750 2,823 2,721 2,809 238,800
2018/11/30 2,693 2,749 2,663 2,749 246,400
2018/11/29 2,600 2,705 2,571 2,705 370,600
2018/11/28 2,483 2,600 2,481 2,600 284,000
2018/11/27 2,325 2,494 2,325 2,478 285,600
2018/11/26 2,250 2,303 2,218 2,285 206,900
2018/11/22 2,175 2,195 2,140 2,180 80,200
2018/11/21 2,151 2,239 2,131 2,189 149,500
2018/11/20 2,349 2,395 2,193 2,199 308,400
2018/11/19 2,394 2,472 2,394 2,443 101,800
2018/11/16 2,518 2,546 2,387 2,387 183,000
2018/11/15 2,478 2,525 2,461 2,521 101,000
2018/11/14 2,520 2,568 2,468 2,483 88,800
2018/11/13 2,449 2,514 2,397 2,497 126,400
2018/11/12 2,473 2,554 2,452 2,497 115,300
2018/11/09 2,536 2,614 2,461 2,512 191,700
2018/11/08 2,517 2,677 2,517 2,575 274,300
2018/11/07 2,355 2,487 2,355 2,452 300,000
2018/11/06 2,385 2,455 2,306 2,341 272,400
2018/11/05 2,275 2,386 2,173 2,384 349,700
2018/11/02 2,180 2,251 2,180 2,235 271,100
2018/11/01 2,151 2,230 2,105 2,176 171,100
2018/10/31 2,113 2,172 2,092 2,168 202,000
2018/10/30 1,909 2,070 1,909 2,063 219,400
2018/10/29 1,925 1,986 1,906 1,909 125,300
2018/10/26 2,059 2,068 1,927 1,934 178,300
2018/10/25 2,061 2,072 1,987 2,011 179,400
2018/10/24 2,150 2,185 2,111 2,139 121,600
2018/10/23 2,170 2,223 2,146 2,146 122,000
2018/10/22 2,153 2,222 2,129 2,190 88,700
2018/10/19 2,125 2,205 2,105 2,199 149,800
2018/10/18 2,138 2,251 2,128 2,172 291,600
2018/10/17 2,063 2,124 2,059 2,124 171,300
2018/10/16 2,063 2,069 2,006 2,023 258,300
2018/10/15 2,076 2,134 2,051 2,113 138,100
2018/10/12 2,050 2,141 2,022 2,075 215,300
2018/10/11 2,000 2,063 2,000 2,049 226,500
2018/10/10 2,128 2,176 2,066 2,096 228,200
2018/10/09 2,219 2,219 2,109 2,124 264,200
2018/10/05 2,350 2,350 2,248 2,251 221,300
2018/10/04 2,377 2,411 2,302 2,385 190,300
2018/10/03 2,336 2,389 2,291 2,362 205,000
2018/10/02 2,432 2,446 2,302 2,334 308,600
2018/10/01 2,439 2,508 2,417 2,425 244,400
2018/09/28 2,416 2,488 2,372 2,390 218,200
2018/09/27 2,497 2,509 2,384 2,384 357,400
2018/09/26 2,551 2,619 2,496 2,526 427,200
2018/09/25 2,349 2,544 2,341 2,515 462,400
2018/09/21 2,267 2,304 2,242 2,304 188,100
2018/09/20 2,234 2,261 2,181 2,253 203,200
2018/09/19 2,240 2,276 2,209 2,233 221,400
2018/09/18 2,270 2,270 2,180 2,212 254,500
2018/09/14 2,316 2,316 2,273 2,303 182,300
2018/09/13 2,250 2,332 2,228 2,310 238,200
2018/09/12 2,305 2,316 2,200 2,236 222,700
2018/09/11 2,297 2,349 2,232 2,341 213,600
2018/09/10 2,215 2,326 2,198 2,308 301,400
2018/09/07 2,219 2,231 2,167 2,215 320,500
2018/09/06 2,152 2,215 2,113 2,192 246,400
2018/09/05 2,124 2,211 2,118 2,185 210,300
2018/09/04 2,128 2,168 2,117 2,126 156,000
2018/09/03 2,150 2,195 2,123 2,138 201,000
2018/08/31 2,180 2,193 2,120 2,122 333,200
2018/08/30 2,235 2,256 2,184 2,206 197,100
2018/08/29 2,153 2,219 2,153 2,196 162,600
2018/08/28 2,221 2,222 2,135 2,179 360,200
2018/08/27 2,100 2,210 2,055 2,203 364,000
2018/08/24 2,119 2,148 2,067 2,096 307,000
2018/08/23 2,018 2,174 2,010 2,119 707,500
2018/08/22 1,956 2,029 1,916 1,990 553,300
2018/08/21 1,853 1,897 1,831 1,876 184,900
2018/08/20 1,940 1,940 1,853 1,853 248,100
2018/08/17 1,901 1,978 1,901 1,960 215,700
2018/08/16 1,900 1,916 1,856 1,899 225,800
2018/08/15 1,957 1,960 1,917 1,929 193,700
2018/08/14 1,950 1,995 1,950 1,981 168,500
2018/08/13 2,020 2,025 1,945 1,950 344,000
2018/08/10 2,057 2,164 2,057 2,096 517,100
2018/08/09 1,967 2,066 1,967 2,066 368,000
2018/08/08 2,000 2,000 1,946 1,961 479,600
2018/08/07 2,079 2,159 2,001 2,014 818,900
2018/08/06 2,147 2,150 1,992 2,014 913,800
2018/08/03 2,284 2,300 2,184 2,184 1,091,900
2018/08/02 2,647 2,736 2,631 2,684 328,600
2018/08/01 2,590 2,680 2,587 2,651 325,900
2018/07/31 2,570 2,604 2,532 2,548 232,300
2018/07/30 2,582 2,619 2,560 2,583 233,800
2018/07/27 2,635 2,686 2,562 2,569 283,100
2018/07/26 2,599 2,635 2,544 2,612 319,400
2018/07/25 2,596 2,617 2,538 2,569 319,700
2018/07/24 2,583 2,618 2,525 2,593 287,600
2018/07/23 2,535 2,620 2,535 2,577 291,400
2018/07/20 2,657 2,675 2,534 2,543 405,300
2018/07/19 2,786 2,830 2,691 2,700 264,500
2018/07/18 2,799 2,843 2,757 2,775 99,200
2018/07/17 2,757 2,799 2,738 2,761 81,400
2018/07/13 2,717 2,783 2,717 2,757 143,000
2018/07/12 2,759 2,768 2,691 2,720 169,200
2018/07/11 2,840 2,863 2,768 2,779 118,300
2018/07/10 2,768 2,835 2,728 2,803 205,400
2018/07/09 2,770 2,794 2,716 2,764 197,800
2018/07/06 2,821 2,864 2,774 2,820 212,300
2018/07/05 2,860 2,970 2,800 2,817 181,400
2018/07/04 2,891 2,911 2,844 2,868 112,200
2018/07/03 2,882 2,948 2,873 2,914 83,000
2018/07/02 2,951 3,040 2,875 2,878 166,700
2018/06/29 2,947 2,990 2,891 2,956 179,400
2018/06/28 2,917 2,958 2,862 2,909 167,300
2018/06/27 2,871 2,989 2,871 2,956 117,300
2018/06/26 2,904 2,937 2,849 2,888 205,600
2018/06/25 3,155 3,155 2,927 2,935 172,100
2018/06/22 3,040 3,140 3,010 3,085 267,400
2018/06/21 3,005 3,050 2,983 3,000 125,400
2018/06/20 2,917 3,075 2,909 3,050 216,800
2018/06/19 2,819 2,909 2,813 2,900 126,800
2018/06/18 2,977 3,005 2,802 2,833 261,600
2018/06/15 2,974 3,025 2,936 2,977 1,285,500
2018/06/14 2,996 3,055 2,967 3,000 521,500
2018/06/13 3,195 3,215 3,000 3,015 379,500
2018/06/12 3,155 3,250 3,140 3,210 325,500
2018/06/11 3,090 3,150 3,070 3,140 134,200
2018/06/08 3,020 3,105 3,010 3,095 168,800
2018/06/07 3,040 3,060 2,941 3,050 418,200
2018/06/06 3,295 3,310 3,065 3,070 415,400
2018/06/05 3,320 3,405 3,260 3,295 301,200
2018/06/04 3,280 3,325 3,245 3,280 212,900
2018/06/01 3,195 3,270 3,175 3,240 236,000
2018/05/31 3,200 3,240 3,135 3,170 209,800
2018/05/30 3,010 3,245 2,970 3,230 518,500
2018/05/29 3,135 3,145 3,035 3,050 197,100
2018/05/28 3,160 3,180 3,135 3,155 73,200
2018/05/25 3,140 3,205 3,130 3,165 99,300
2018/05/24 3,140 3,195 3,120 3,155 150,000
2018/05/23 3,150 3,190 3,110 3,140 204,500
2018/05/22 3,255 3,260 3,120 3,130 459,500
2018/05/21 3,340 3,340 3,290 3,295 223,700
2018/05/18 3,310 3,440 3,310 3,385 273,500
2018/05/17 3,350 3,370 3,300 3,325 185,200
2018/05/16 3,325 3,325 3,285 3,305 186,900
2018/05/15 3,350 3,380 3,140 3,340 626,600
2018/05/14 3,525 3,530 3,400 3,490 335,900
2018/05/11 3,280 3,715 3,230 3,590 885,700
2018/05/10 3,630 3,700 3,555 3,555 274,900
2018/05/09 3,680 3,720 3,575 3,580 213,800
2018/05/08 3,650 3,725 3,630 3,700 210,700
2018/05/07 3,670 3,735 3,610 3,620 149,500
2018/05/02 3,615 3,655 3,610 3,630 159,100
2018/05/01 3,535 3,595 3,525 3,580 83,400
2018/04/27 3,600 3,650 3,510 3,535 177,900
2018/04/26 3,540 3,635 3,540 3,580 238,100
2018/04/25 3,560 3,580 3,490 3,565 203,900
2018/04/24 3,585 3,600 3,555 3,575 131,600
2018/04/23 3,590 3,615 3,525 3,590 135,900
2018/04/20 3,560 3,605 3,515 3,590 110,100
2018/04/19 3,560 3,615 3,525 3,590 105,800
2018/04/18 3,525 3,570 3,480 3,540 108,300
2018/04/17 3,585 3,620 3,490 3,505 151,000
2018/04/16 3,530 3,585 3,500 3,580 154,500
2018/04/13 3,425 3,520 3,415 3,505 125,600
2018/04/12 3,440 3,445 3,375 3,395 98,700
2018/04/11 3,430 3,510 3,420 3,445 173,100
2018/04/10 3,410 3,425 3,335 3,410 181,200
2018/04/09 3,425 3,435 3,330 3,410 267,400
2018/04/06 3,545 3,590 3,435 3,475 342,700
2018/04/05 3,645 3,695 3,530 3,565 260,700
2018/04/04 3,735 3,770 3,620 3,635 203,200
2018/04/03 3,690 3,720 3,645 3,680 187,000
2018/04/02 3,810 3,850 3,780 3,785 132,900
2018/03/30 3,735 3,855 3,725 3,830 349,400
2018/03/29 3,630 3,685 3,600 3,670 209,500
2018/03/28 3,485 3,585 3,465 3,585 144,000
2018/03/27 3,600 3,615 3,545 3,565 256,200
2018/03/26 3,470 3,550 3,425 3,540 249,700
2018/03/23 3,740 3,795 3,545 3,580 492,300
2018/03/22 3,775 4,125 3,775 3,905 527,700
2018/03/20 3,615 3,715 3,605 3,705 112,400
2018/03/19 3,720 3,720 3,630 3,685 119,200
2018/03/16 3,795 3,805 3,750 3,760 90,700
2018/03/15 3,725 3,805 3,720 3,795 88,100
2018/03/14 3,750 3,775 3,705 3,755 115,600
2018/03/13 3,825 3,830 3,740 3,805 98,200
2018/03/12 3,785 3,860 3,755 3,805 166,900
2018/03/09 3,780 3,790 3,655 3,715 204,400
2018/03/08 3,745 3,845 3,725 3,775 303,400
2018/03/07 3,650 3,755 3,635 3,725 252,700
2018/03/06 3,490 3,730 3,490 3,700 334,200
2018/03/05 3,630 3,655 3,415 3,440 252,000
2018/03/02 3,530 3,605 3,510 3,585 178,800
2018/03/01 3,690 3,745 3,575 3,610 255,500
2018/02/28 3,750 3,800 3,685 3,685 218,800
2018/02/27 3,740 3,815 3,700 3,785 198,300
2018/02/26 3,745 3,750 3,645 3,695 198,000
2018/02/23 3,695 3,705 3,620 3,685 210,100
2018/02/22 3,720 3,785 3,700 3,735 259,900
2018/02/21 3,705 3,795 3,685 3,760 256,500
2018/02/20 3,600 3,700 3,550 3,700 201,000
2018/02/19 3,605 3,620 3,555 3,620 160,800
2018/02/16 3,605 3,665 3,540 3,590 238,700
2018/02/15 3,440 3,600 3,430 3,575 296,000
2018/02/14 3,485 3,495 3,345 3,370 219,800
2018/02/13 3,515 3,585 3,450 3,465 294,600
2018/02/09 3,350 3,425 3,315 3,425 271,000
2018/02/08 3,530 3,630 3,455 3,475 298,000
2018/02/07 3,745 3,745 3,530 3,530 410,200
2018/02/06 3,555 3,565 3,345 3,500 578,800
2018/02/05 3,635 3,755 3,590 3,715 511,400
2018/02/02 3,775 3,830 3,675 3,705 1,017,600
2018/02/01 4,205 4,240 3,915 3,970 755,700
2018/01/31 4,085 4,185 4,065 4,145 431,800
2018/01/30 4,015 4,095 3,985 4,085 371,000
2018/01/29 3,925 4,055 3,925 4,020 356,700
2018/01/26 3,870 3,935 3,855 3,885 304,100
2018/01/25 3,860 3,960 3,830 3,885 390,600
2018/01/24 3,915 4,220 3,765 3,830 1,086,700
2018/01/23 3,850 3,860 3,775 3,850 309,900
2018/01/22 3,745 3,880 3,745 3,850 761,700
2018/01/19 3,685 3,735 3,665 3,695 226,400
2018/01/18 3,640 3,740 3,640 3,670 416,100
2018/01/17 3,555 3,620 3,540 3,600 256,100
2018/01/16 3,520 3,550 3,495 3,540 143,000
2018/01/15 3,550 3,565 3,510 3,560 164,700
2018/01/12 3,455 3,560 3,455 3,560 198,100
2018/01/11 3,490 3,495 3,425 3,450 211,400
2018/01/10 3,540 3,570 3,510 3,525 165,800
2018/01/09 3,540 3,555 3,510 3,535 164,600
2018/01/05 3,530 3,560 3,500 3,535 275,000
2018/01/04 3,415 3,530 3,415 3,485 327,400

このページの先頭へ