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
2020/12/30 2,876 2,876 2,803 2,815 92,100
2020/12/29 2,846 2,883 2,832 2,863 82,800
2020/12/28 2,906 2,911 2,831 2,846 77,700
2020/12/25 2,888 2,920 2,873 2,889 55,000
2020/12/24 2,853 2,903 2,843 2,878 67,400
2020/12/23 2,893 2,898 2,814 2,853 96,200
2020/12/22 2,900 2,929 2,827 2,843 103,800
2020/12/21 2,949 2,971 2,914 2,935 91,000
2020/12/18 2,945 3,010 2,937 2,949 227,300
2020/12/17 3,000 3,050 2,983 3,015 80,000
2020/12/16 3,130 3,130 3,015 3,025 90,200
2020/12/15 3,105 3,130 3,055 3,070 102,300
2020/12/14 3,110 3,160 3,075 3,095 109,900
2020/12/11 3,020 3,100 3,010 3,090 95,200
2020/12/10 3,070 3,070 2,990 3,005 131,300
2020/12/09 3,095 3,145 3,090 3,140 146,600
2020/12/08 2,930 3,080 2,895 3,075 194,800
2020/12/07 2,970 3,020 2,900 2,927 192,700
2020/12/04 2,900 2,904 2,820 2,898 111,900
2020/12/03 3,050 3,050 2,893 2,919 303,200
2020/12/02 2,995 3,070 2,919 3,045 274,000
2020/12/01 2,885 2,972 2,875 2,969 239,100
2020/11/30 2,801 2,882 2,799 2,857 188,200
2020/11/27 2,770 2,798 2,715 2,783 88,300
2020/11/26 2,718 2,758 2,707 2,735 69,000
2020/11/25 2,749 2,765 2,696 2,705 107,700
2020/11/24 2,713 2,758 2,713 2,728 104,100
2020/11/20 2,636 2,652 2,570 2,652 233,600
2020/11/19 2,695 2,719 2,657 2,698 227,600
2020/11/18 2,705 2,771 2,697 2,745 198,300
2020/11/17 2,750 2,765 2,686 2,728 149,600
2020/11/16 2,680 2,771 2,673 2,754 146,500
2020/11/13 2,678 2,695 2,647 2,668 135,500
2020/11/12 2,693 2,720 2,641 2,661 174,600
2020/11/11 2,776 2,778 2,644 2,652 232,000
2020/11/10 2,875 2,880 2,721 2,731 197,300
2020/11/09 2,878 2,915 2,831 2,879 165,900
2020/11/06 2,864 2,910 2,805 2,823 187,100
2020/11/05 2,768 2,882 2,765 2,840 244,500
2020/11/04 2,751 2,792 2,713 2,765 217,500
2020/11/02 2,891 2,930 2,621 2,725 424,100
2020/10/30 2,899 2,905 2,771 2,774 220,900
2020/10/29 2,870 2,892 2,833 2,891 87,800
2020/10/28 2,885 2,923 2,846 2,909 113,900
2020/10/27 2,848 2,931 2,810 2,926 120,300
2020/10/26 2,923 2,955 2,870 2,886 94,300
2020/10/23 2,958 2,958 2,858 2,893 186,500
2020/10/22 2,986 2,986 2,925 2,953 146,800
2020/10/21 3,025 3,045 2,983 2,991 76,100
2020/10/20 3,040 3,095 3,015 3,025 91,700
2020/10/19 3,025 3,045 2,973 3,040 112,900
2020/10/16 3,000 3,030 2,970 3,030 118,100
2020/10/15 3,015 3,020 2,966 3,000 114,700
2020/10/14 3,015 3,060 2,998 3,025 92,200
2020/10/13 3,135 3,160 3,000 3,015 191,500
2020/10/12 3,060 3,135 3,015 3,065 203,400
2020/10/09 2,959 3,060 2,950 3,040 210,300
2020/10/08 2,896 2,980 2,896 2,942 201,700
2020/10/07 2,824 2,872 2,792 2,868 111,800
2020/10/06 2,915 2,915 2,821 2,827 127,100
2020/10/05 2,860 2,961 2,860 2,905 211,300
2020/10/02 2,918 2,924 2,836 2,842 167,300
2020/09/30 2,957 2,980 2,865 2,870 275,600
2020/09/29 2,800 2,918 2,784 2,893 250,500
2020/09/28 2,741 2,797 2,695 2,797 207,600
2020/09/25 2,773 2,774 2,720 2,734 181,000
2020/09/24 2,750 2,770 2,683 2,683 206,500
2020/09/23 2,716 2,780 2,682 2,741 392,200
2020/09/18 2,614 2,650 2,602 2,644 274,200
2020/09/17 2,607 2,660 2,549 2,583 354,200
2020/09/16 2,578 2,647 2,573 2,627 294,000
2020/09/15 2,550 2,595 2,514 2,564 250,800
2020/09/14 2,461 2,545 2,461 2,530 280,900
2020/09/11 2,392 2,435 2,342 2,431 311,800
2020/09/10 2,332 2,402 2,332 2,342 309,400
2020/09/09 2,167 2,317 2,166 2,317 330,100
2020/09/08 2,161 2,205 2,157 2,204 114,400
2020/09/07 2,162 2,211 2,151 2,163 182,300
2020/09/04 2,214 2,233 2,175 2,190 242,900
2020/09/03 2,234 2,294 2,234 2,267 283,200
2020/09/02 2,154 2,233 2,154 2,231 182,300
2020/09/01 2,100 2,164 2,098 2,149 113,400
2020/08/31 2,140 2,163 2,101 2,112 99,300
2020/08/28 2,184 2,185 2,070 2,094 171,900
2020/08/27 2,150 2,202 2,135 2,189 173,200
2020/08/26 2,084 2,177 2,084 2,164 210,200
2020/08/25 2,093 2,130 2,081 2,090 118,100
2020/08/24 2,066 2,097 2,039 2,097 73,800
2020/08/21 2,119 2,141 2,072 2,072 104,500
2020/08/20 2,131 2,142 2,083 2,098 148,600
2020/08/19 2,171 2,172 2,140 2,140 125,500
2020/08/18 2,161 2,193 2,124 2,192 168,500
2020/08/17 2,220 2,228 2,172 2,173 142,800
2020/08/14 2,249 2,285 2,213 2,238 301,000
2020/08/13 2,132 2,203 2,113 2,170 285,600
2020/08/12 2,082 2,106 2,061 2,103 189,500
2020/08/11 2,040 2,087 2,031 2,082 121,100
2020/08/07 2,150 2,156 2,035 2,058 275,500
2020/08/06 2,049 2,124 2,041 2,100 259,900
2020/08/05 2,017 2,061 1,985 2,027 277,500
2020/08/04 1,891 2,041 1,891 1,987 308,300
2020/08/03 1,924 1,929 1,810 1,912 341,800
2020/07/31 2,064 2,077 1,988 2,014 211,100
2020/07/30 2,107 2,135 2,064 2,077 146,700
2020/07/29 2,151 2,176 2,083 2,107 183,700
2020/07/28 2,125 2,223 2,114 2,163 261,000
2020/07/27 2,100 2,128 2,069 2,124 191,800
2020/07/22 2,138 2,166 2,125 2,136 209,800
2020/07/21 2,145 2,193 2,128 2,168 256,300
2020/07/20 2,091 2,135 2,072 2,127 200,900
2020/07/17 2,100 2,159 2,061 2,074 239,600
2020/07/16 2,136 2,154 2,104 2,116 188,300
2020/07/15 2,114 2,162 2,086 2,148 313,400
2020/07/14 2,065 2,112 2,030 2,095 329,500
2020/07/13 2,074 2,125 2,020 2,110 262,700
2020/07/10 2,100 2,143 2,039 2,047 331,200
2020/07/09 2,010 2,110 1,974 2,073 545,000
2020/07/08 2,124 2,124 1,989 1,998 805,800
2020/07/07 2,095 2,150 2,067 2,094 273,700
2020/07/06 2,046 2,110 2,038 2,090 197,900
2020/07/03 2,015 2,068 1,992 2,050 163,300
2020/07/02 2,090 2,097 1,995 2,013 321,800
2020/07/01 2,099 2,152 2,052 2,065 252,900
2020/06/30 2,170 2,176 2,076 2,086 244,200
2020/06/29 2,188 2,233 2,087 2,106 325,800
2020/06/26 2,185 2,203 2,159 2,190 278,800
2020/06/25 2,190 2,241 2,184 2,205 218,700
2020/06/24 2,267 2,303 2,216 2,236 346,300
2020/06/23 2,287 2,295 2,181 2,258 630,300
2020/06/22 2,209 2,320 2,207 2,311 640,200
2020/06/19 2,062 2,275 2,055 2,175 1,942,800
2020/06/18 2,066 2,096 2,013 2,039 351,400
2020/06/17 2,039 2,112 2,037 2,066 285,300
2020/06/16 2,130 2,168 2,028 2,036 386,500
2020/06/15 2,077 2,177 2,068 2,071 455,700
2020/06/12 1,942 2,076 1,931 2,065 526,800
2020/06/11 2,112 2,147 2,046 2,069 437,700
2020/06/10 1,970 2,076 1,954 2,067 412,700
2020/06/09 1,944 1,975 1,901 1,972 466,100
2020/06/08 2,040 2,046 1,938 1,945 382,900
2020/06/05 2,054 2,079 2,016 2,041 280,700
2020/06/04 2,097 2,128 2,055 2,069 385,700
2020/06/03 2,023 2,088 2,000 2,063 613,100
2020/06/02 1,985 2,003 1,943 1,978 194,100
2020/06/01 1,951 2,022 1,951 1,982 314,000
2020/05/29 1,891 1,948 1,889 1,917 247,500
2020/05/28 1,892 1,922 1,848 1,918 286,200
2020/05/27 1,870 1,910 1,851 1,910 215,500
2020/05/26 1,928 1,951 1,871 1,877 302,100
2020/05/25 1,938 1,962 1,898 1,923 237,100
2020/05/22 1,905 1,933 1,893 1,910 180,300
2020/05/21 1,894 1,942 1,882 1,921 319,400
2020/05/20 1,885 1,943 1,882 1,892 321,100
2020/05/19 1,854 1,885 1,803 1,885 359,500
2020/05/18 1,807 1,907 1,784 1,818 474,600
2020/05/15 1,862 1,889 1,803 1,803 853,800
2020/05/14 1,852 1,924 1,771 1,863 1,721,400
2020/05/13 1,598 1,608 1,574 1,579 145,600
2020/05/12 1,615 1,669 1,562 1,618 225,500
2020/05/11 1,602 1,609 1,576 1,593 177,700
2020/05/08 1,580 1,607 1,545 1,580 188,600
2020/05/07 1,580 1,584 1,544 1,553 87,300
2020/05/01 1,610 1,612 1,554 1,561 111,100
2020/04/30 1,649 1,668 1,626 1,634 135,000
2020/04/28 1,600 1,605 1,556 1,602 119,600
2020/04/27 1,571 1,595 1,565 1,593 135,300
2020/04/24 1,601 1,601 1,528 1,535 152,900
2020/04/23 1,566 1,627 1,541 1,624 265,800
2020/04/22 1,517 1,535 1,474 1,528 147,400
2020/04/21 1,577 1,577 1,516 1,516 150,200
2020/04/20 1,511 1,595 1,502 1,591 325,300
2020/04/17 1,615 1,646 1,580 1,591 133,000
2020/04/16 1,585 1,613 1,565 1,609 95,500
2020/04/15 1,581 1,605 1,550 1,588 180,700
2020/04/14 1,534 1,583 1,530 1,572 118,300
2020/04/13 1,517 1,546 1,482 1,536 108,100
2020/04/10 1,508 1,532 1,466 1,513 102,400
2020/04/09 1,521 1,548 1,500 1,516 236,400
2020/04/08 1,540 1,584 1,512 1,561 229,400
2020/04/07 1,500 1,552 1,473 1,540 185,000
2020/04/06 1,354 1,478 1,323 1,467 128,400
2020/04/03 1,440 1,462 1,370 1,384 112,800
2020/04/02 1,472 1,532 1,437 1,445 177,600
2020/04/01 1,548 1,591 1,503 1,512 200,200
2020/03/31 1,552 1,606 1,536 1,555 179,400
2020/03/30 1,498 1,559 1,484 1,554 220,500
2020/03/27 1,628 1,637 1,505 1,549 385,000
2020/03/26 1,497 1,614 1,486 1,549 288,200
2020/03/25 1,508 1,577 1,480 1,577 238,500
2020/03/24 1,435 1,435 1,362 1,429 162,900
2020/03/23 1,319 1,373 1,294 1,345 309,200
2020/03/19 1,259 1,300 1,205 1,288 267,700
2020/03/18 1,199 1,251 1,178 1,218 322,000
2020/03/17 1,045 1,196 1,045 1,170 299,000
2020/03/16 1,108 1,172 1,070 1,105 300,800
2020/03/13 1,090 1,122 1,045 1,078 280,500
2020/03/12 1,225 1,265 1,175 1,185 234,600
2020/03/11 1,323 1,369 1,254 1,255 204,000
2020/03/10 1,203 1,336 1,191 1,332 312,800
2020/03/09 1,350 1,376 1,290 1,293 188,900
2020/03/06 1,480 1,488 1,411 1,417 161,400
2020/03/05 1,517 1,520 1,492 1,508 124,000
2020/03/04 1,482 1,532 1,482 1,497 112,800
2020/03/03 1,550 1,574 1,494 1,513 238,300
2020/03/02 1,455 1,550 1,451 1,484 261,500
2020/02/28 1,472 1,520 1,445 1,458 203,000
2020/02/27 1,643 1,650 1,559 1,563 159,800
2020/02/26 1,614 1,657 1,602 1,646 128,100
2020/02/25 1,656 1,716 1,650 1,654 409,700
2020/02/21 1,794 1,834 1,790 1,816 74,700
2020/02/20 1,850 1,856 1,786 1,800 91,500
2020/02/19 1,769 1,830 1,769 1,816 91,500
2020/02/18 1,805 1,820 1,747 1,759 84,100
2020/02/17 1,790 1,805 1,767 1,795 93,200
2020/02/14 1,881 1,909 1,808 1,828 104,900
2020/02/13 1,863 1,897 1,850 1,877 141,200
2020/02/12 1,795 1,889 1,793 1,873 200,200
2020/02/10 1,810 1,824 1,781 1,797 108,400
2020/02/07 1,800 1,837 1,776 1,829 202,300
2020/02/06 1,871 1,922 1,812 1,816 345,400
2020/02/05 1,800 1,826 1,769 1,771 172,700
2020/02/04 1,708 1,765 1,708 1,752 110,200
2020/02/03 1,660 1,714 1,636 1,705 131,500
2020/01/31 1,734 1,765 1,721 1,737 106,500
2020/01/30 1,760 1,769 1,677 1,710 204,200
2020/01/29 1,791 1,809 1,761 1,789 88,700
2020/01/28 1,753 1,782 1,722 1,774 135,600
2020/01/27 1,840 1,840 1,788 1,792 226,000
2020/01/24 1,903 1,949 1,890 1,890 212,200
2020/01/23 1,902 1,905 1,870 1,892 104,900
2020/01/22 1,850 1,903 1,845 1,892 98,700
2020/01/21 1,887 1,891 1,850 1,876 118,400
2020/01/20 1,886 1,902 1,866 1,880 127,000
2020/01/17 1,872 1,893 1,862 1,868 132,000
2020/01/16 1,864 1,871 1,838 1,851 116,400
2020/01/15 1,905 1,920 1,863 1,873 104,300
2020/01/14 1,890 1,940 1,875 1,895 248,800
2020/01/10 1,855 1,888 1,851 1,883 150,600
2020/01/09 1,852 1,919 1,851 1,892 339,500
2020/01/08 1,831 1,836 1,764 1,794 191,200
2020/01/07 1,815 1,894 1,808 1,847 256,500
2020/01/06 1,848 1,858 1,794 1,827 234,200

このページの先頭へ