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
2019/12/30 1,881 1,885 1,843 1,876 248,700
2019/12/27 1,898 1,916 1,880 1,900 133,500
2019/12/26 1,925 1,937 1,895 1,900 159,600
2019/12/25 1,940 1,941 1,903 1,918 149,500
2019/12/24 1,907 1,946 1,902 1,932 165,100
2019/12/23 1,930 1,945 1,892 1,913 197,100
2019/12/20 1,895 1,982 1,895 1,934 440,800
2019/12/19 1,925 1,962 1,894 1,935 326,100
2019/12/18 2,023 2,026 1,909 1,927 596,300
2019/12/17 2,037 2,062 2,004 2,034 401,300
2019/12/16 1,985 2,060 1,985 2,060 451,800
2019/12/13 2,160 2,207 1,939 1,984 1,252,300
2019/12/12 2,378 2,401 2,271 2,273 436,700
2019/12/11 2,385 2,417 2,355 2,375 156,900
2019/12/10 2,333 2,392 2,298 2,382 209,100
2019/12/09 2,472 2,491 2,382 2,389 197,700
2019/12/06 2,469 2,484 2,435 2,448 112,000
2019/12/05 2,430 2,468 2,412 2,468 138,600
2019/12/04 2,386 2,426 2,354 2,407 224,300
2019/12/03 2,403 2,434 2,386 2,421 207,400
2019/12/02 2,411 2,476 2,410 2,462 168,800
2019/11/29 2,399 2,438 2,392 2,422 142,300
2019/11/28 2,414 2,414 2,322 2,396 452,700
2019/11/27 2,455 2,483 2,444 2,445 186,300
2019/11/26 2,502 2,544 2,466 2,476 272,100
2019/11/25 2,381 2,479 2,380 2,452 300,700
2019/11/22 2,450 2,520 2,373 2,376 778,000
2019/11/21 2,405 2,465 2,399 2,453 342,200
2019/11/20 2,403 2,433 2,394 2,404 128,300
2019/11/19 2,451 2,451 2,370 2,411 236,800
2019/11/18 2,399 2,455 2,384 2,452 226,400
2019/11/15 2,307 2,410 2,307 2,373 244,500
2019/11/14 2,376 2,386 2,328 2,345 160,200
2019/11/13 2,312 2,360 2,299 2,357 242,000
2019/11/12 2,240 2,336 2,240 2,336 241,300
2019/11/11 2,297 2,300 2,251 2,273 189,300
2019/11/08 2,320 2,332 2,279 2,300 278,300
2019/11/07 2,250 2,316 2,209 2,316 271,500
2019/11/06 2,236 2,261 2,183 2,252 325,700
2019/11/05 2,134 2,339 2,090 2,250 915,700
2019/11/01 2,055 2,128 2,051 2,099 188,400
2019/10/31 2,106 2,141 2,013 2,070 345,700
2019/10/30 2,150 2,158 2,092 2,139 412,100
2019/10/29 2,127 2,187 2,086 2,157 471,800
2019/10/28 2,090 2,148 2,080 2,122 508,400
2019/10/25 2,047 2,091 1,988 2,066 918,800
2019/10/24 1,806 2,115 1,806 2,074 1,558,200
2019/10/23 1,780 1,782 1,722 1,772 174,200
2019/10/21 1,792 1,796 1,754 1,759 155,100
2019/10/18 1,788 1,824 1,787 1,803 131,800
2019/10/17 1,789 1,809 1,768 1,788 130,900
2019/10/16 1,794 1,820 1,774 1,791 165,700
2019/10/15 1,778 1,820 1,766 1,773 181,300
2019/10/11 1,764 1,770 1,726 1,752 131,800
2019/10/10 1,791 1,798 1,753 1,762 128,700
2019/10/09 1,785 1,808 1,768 1,790 195,900
2019/10/08 1,771 1,843 1,771 1,819 275,900
2019/10/07 1,782 1,800 1,750 1,758 87,500
2019/10/04 1,733 1,782 1,733 1,769 164,800
2019/10/03 1,764 1,777 1,707 1,712 248,900
2019/10/02 1,705 1,807 1,696 1,793 361,000
2019/10/01 1,669 1,727 1,669 1,722 182,400
2019/09/30 1,645 1,662 1,627 1,652 141,500
2019/09/27 1,682 1,682 1,638 1,652 169,200
2019/09/26 1,699 1,716 1,674 1,690 142,900
2019/09/25 1,693 1,693 1,653 1,676 179,800
2019/09/24 1,698 1,747 1,697 1,720 184,600
2019/09/20 1,713 1,739 1,695 1,702 246,900
2019/09/19 1,750 1,779 1,731 1,733 284,300
2019/09/18 1,762 1,767 1,742 1,750 168,900
2019/09/17 1,687 1,756 1,664 1,756 248,600
2019/09/13 1,733 1,734 1,677 1,693 242,400
2019/09/12 1,725 1,747 1,708 1,724 261,800
2019/09/11 1,622 1,705 1,622 1,704 417,100
2019/09/10 1,599 1,624 1,583 1,617 118,100
2019/09/09 1,620 1,627 1,593 1,599 115,000
2019/09/06 1,635 1,639 1,613 1,635 130,100
2019/09/05 1,612 1,644 1,605 1,633 270,900
2019/09/04 1,571 1,602 1,556 1,596 124,600
2019/09/03 1,580 1,610 1,576 1,582 92,300
2019/09/02 1,599 1,600 1,568 1,587 114,900
2019/08/30 1,548 1,603 1,548 1,600 221,800
2019/08/29 1,525 1,544 1,497 1,535 222,300
2019/08/28 1,500 1,530 1,485 1,490 168,600
2019/08/27 1,481 1,531 1,474 1,516 419,100
2019/08/26 1,503 1,505 1,451 1,451 324,700
2019/08/23 1,571 1,589 1,546 1,562 257,900
2019/08/22 1,624 1,632 1,543 1,569 328,100
2019/08/21 1,630 1,663 1,621 1,636 328,700
2019/08/20 1,606 1,640 1,605 1,640 281,900
2019/08/19 1,627 1,663 1,599 1,602 300,000
2019/08/16 1,598 1,634 1,598 1,610 288,000
2019/08/15 1,560 1,610 1,552 1,609 298,300
2019/08/14 1,601 1,641 1,594 1,607 411,200
2019/08/13 1,559 1,586 1,540 1,556 213,800
2019/08/09 1,590 1,615 1,570 1,596 217,600
2019/08/08 1,609 1,631 1,572 1,589 389,100
2019/08/07 1,562 1,641 1,560 1,627 413,800
2019/08/06 1,521 1,565 1,500 1,553 566,700
2019/08/05 1,626 1,648 1,594 1,641 385,000
2019/08/02 1,502 1,672 1,494 1,654 1,001,000
2019/08/01 1,603 1,661 1,600 1,649 306,500
2019/07/31 1,621 1,637 1,605 1,637 209,600
2019/07/30 1,639 1,657 1,624 1,638 269,900
2019/07/29 1,690 1,690 1,604 1,624 575,000
2019/07/26 1,642 1,700 1,618 1,700 696,800
2019/07/25 1,644 1,680 1,639 1,667 884,700
2019/07/24 1,555 1,620 1,555 1,618 960,800
2019/07/23 1,499 1,604 1,492 1,532 1,323,500
2019/07/22 1,436 1,459 1,415 1,456 194,400
2019/07/19 1,412 1,460 1,409 1,436 199,100
2019/07/18 1,439 1,450 1,399 1,399 241,200
2019/07/17 1,439 1,452 1,403 1,451 183,700
2019/07/16 1,438 1,488 1,434 1,445 336,300
2019/07/12 1,458 1,523 1,438 1,438 534,600
2019/07/11 1,456 1,462 1,432 1,444 158,500
2019/07/10 1,405 1,434 1,400 1,424 118,900
2019/07/09 1,431 1,446 1,410 1,413 134,500
2019/07/08 1,450 1,460 1,426 1,439 134,700
2019/07/05 1,435 1,467 1,427 1,455 243,500
2019/07/04 1,395 1,428 1,389 1,425 165,100
2019/07/03 1,428 1,428 1,382 1,389 237,200
2019/07/02 1,418 1,443 1,398 1,441 214,900
2019/07/01 1,398 1,441 1,393 1,410 312,200
2019/06/28 1,366 1,381 1,345 1,361 168,700
2019/06/27 1,338 1,375 1,325 1,366 264,600
2019/06/26 1,300 1,343 1,295 1,316 188,700
2019/06/25 1,313 1,327 1,303 1,316 123,200
2019/06/24 1,333 1,333 1,290 1,310 165,700
2019/06/21 1,307 1,333 1,280 1,315 851,400
2019/06/20 1,284 1,312 1,267 1,306 202,100
2019/06/19 1,258 1,309 1,258 1,284 295,700
2019/06/18 1,273 1,281 1,220 1,228 240,500
2019/06/17 1,236 1,297 1,221 1,279 349,200
2019/06/14 1,280 1,283 1,242 1,244 259,900
2019/06/13 1,280 1,292 1,260 1,283 199,500
2019/06/12 1,325 1,336 1,301 1,301 140,400
2019/06/11 1,289 1,333 1,279 1,322 240,900
2019/06/10 1,283 1,296 1,269 1,290 173,700
2019/06/07 1,238 1,273 1,228 1,253 314,700
2019/06/06 1,258 1,261 1,221 1,221 276,800
2019/06/05 1,250 1,289 1,243 1,264 371,800
2019/06/04 1,182 1,231 1,176 1,231 362,000
2019/06/03 1,212 1,227 1,166 1,177 328,800
2019/05/31 1,240 1,253 1,205 1,242 273,900
2019/05/30 1,200 1,238 1,195 1,231 339,000
2019/05/29 1,214 1,220 1,186 1,200 452,800
2019/05/28 1,201 1,244 1,201 1,244 345,300
2019/05/27 1,208 1,229 1,178 1,214 295,800
2019/05/24 1,203 1,224 1,173 1,220 431,100
2019/05/23 1,265 1,273 1,226 1,227 350,400
2019/05/22 1,286 1,299 1,250 1,264 352,400
2019/05/21 1,250 1,272 1,222 1,265 379,300
2019/05/20 1,289 1,319 1,261 1,264 319,100
2019/05/17 1,300 1,306 1,266 1,302 327,900
2019/05/16 1,318 1,334 1,278 1,301 330,100
2019/05/15 1,287 1,333 1,259 1,318 430,600
2019/05/14 1,270 1,306 1,246 1,283 589,400
2019/05/13 1,427 1,449 1,303 1,312 1,051,300
2019/05/10 1,475 1,510 1,460 1,483 567,400
2019/05/09 1,477 1,499 1,452 1,456 275,400
2019/05/08 1,482 1,522 1,475 1,487 401,000
2019/05/07 1,469 1,531 1,455 1,519 486,700
2019/04/26 1,458 1,493 1,451 1,488 330,400
2019/04/25 1,480 1,514 1,471 1,478 584,700
2019/04/24 1,462 1,479 1,440 1,468 559,100
2019/04/23 1,461 1,483 1,425 1,475 684,100
2019/04/22 1,474 1,527 1,438 1,472 1,349,900
2019/04/19 1,600 1,644 1,448 1,478 6,687,700
2019/04/18 1,498 1,537 1,372 1,408 5,256,600
2019/04/17 1,915 1,949 1,538 1,538 1,975,200
2019/04/16 1,927 1,942 1,893 1,938 123,300
2019/04/15 1,875 1,935 1,875 1,927 286,900
2019/04/12 1,797 1,849 1,793 1,828 163,000
2019/04/11 1,870 1,870 1,779 1,808 329,100
2019/04/10 1,911 1,913 1,863 1,892 313,300
2019/04/09 1,846 1,946 1,817 1,942 491,300
2019/04/08 1,861 1,878 1,844 1,856 169,700
2019/04/05 1,884 1,897 1,841 1,852 245,800
2019/04/04 1,848 1,898 1,836 1,867 404,600
2019/04/03 1,764 1,854 1,764 1,840 482,700
2019/04/02 1,755 1,812 1,724 1,734 528,400
2019/04/01 1,710 1,780 1,706 1,723 486,400
2019/03/29 1,638 1,702 1,620 1,699 363,500
2019/03/28 1,593 1,615 1,560 1,612 313,400
2019/03/27 1,601 1,638 1,566 1,610 312,700
2019/03/26 1,600 1,628 1,571 1,601 507,800
2019/03/25 1,640 1,653 1,584 1,596 554,900
2019/03/22 1,645 1,709 1,625 1,698 670,800
2019/03/20 1,627 1,702 1,627 1,646 804,700
2019/03/19 1,780 1,791 1,605 1,623 1,454,400
2019/03/18 1,823 1,825 1,760 1,794 423,800
2019/03/15 1,778 1,823 1,768 1,800 255,700
2019/03/14 1,823 1,836 1,778 1,782 155,100
2019/03/13 1,836 1,865 1,803 1,814 194,500
2019/03/12 1,837 1,848 1,801 1,830 272,100
2019/03/11 1,831 1,832 1,725 1,797 504,500
2019/03/08 1,901 1,902 1,810 1,818 530,100
2019/03/07 2,010 2,010 1,912 1,941 450,700
2019/03/06 2,067 2,068 2,002 2,033 250,800
2019/03/05 2,105 2,113 2,047 2,067 233,600
2019/03/04 2,064 2,135 2,055 2,133 287,700
2019/03/01 2,033 2,062 2,012 2,032 219,300
2019/02/28 2,078 2,081 2,021 2,022 259,000
2019/02/27 2,100 2,100 2,047 2,089 258,000
2019/02/26 2,102 2,108 2,044 2,104 300,700
2019/02/25 2,206 2,211 2,092 2,099 404,400
2019/02/22 2,171 2,213 2,133 2,213 273,200
2019/02/21 2,279 2,280 2,172 2,179 291,100
2019/02/20 2,285 2,291 2,225 2,264 207,200
2019/02/19 2,280 2,342 2,267 2,309 264,900
2019/02/18 2,210 2,313 2,201 2,281 410,000
2019/02/15 2,200 2,232 2,146 2,160 300,400
2019/02/14 2,110 2,222 2,095 2,181 513,200
2019/02/13 2,004 2,090 2,003 2,083 504,900
2019/02/12 1,971 2,070 1,951 2,020 400,500
2019/02/08 2,050 2,087 1,971 1,994 518,100
2019/02/07 2,051 2,102 2,036 2,095 512,200
2019/02/06 2,130 2,184 2,045 2,074 647,600
2019/02/05 2,192 2,192 2,100 2,107 555,500
2019/02/04 2,250 2,255 2,112 2,179 778,200
2019/02/01 2,531 2,550 2,312 2,312 525,300
2019/01/31 2,800 2,850 2,774 2,812 139,000
2019/01/30 2,800 2,810 2,754 2,754 151,900
2019/01/29 2,799 2,817 2,751 2,807 146,900
2019/01/28 2,844 2,866 2,786 2,823 101,000
2019/01/25 2,824 2,869 2,792 2,817 168,400
2019/01/24 2,685 2,833 2,671 2,817 156,800
2019/01/23 2,720 2,763 2,704 2,715 125,400
2019/01/22 2,778 2,816 2,731 2,776 143,600
2019/01/21 2,780 2,892 2,779 2,806 201,800
2019/01/18 2,738 2,756 2,677 2,744 145,300
2019/01/17 2,708 2,738 2,635 2,682 154,100
2019/01/16 2,687 2,720 2,594 2,711 270,600
2019/01/15 2,554 2,719 2,550 2,714 198,300
2019/01/11 2,574 2,680 2,573 2,580 196,400
2019/01/10 2,440 2,557 2,429 2,542 256,100
2019/01/09 2,430 2,467 2,398 2,425 135,300
2019/01/08 2,337 2,407 2,296 2,375 89,300
2019/01/07 2,399 2,419 2,296 2,302 110,400
2019/01/04 2,229 2,327 2,202 2,325 102,400

このページの先頭へ