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 |