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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,210 | 5,210 | 5,110 | 5,150 | 34,100 |
| 2021/12/29 | 5,200 | 5,250 | 5,120 | 5,180 | 49,400 |
| 2021/12/28 | 5,200 | 5,330 | 5,160 | 5,280 | 87,500 |
| 2021/12/27 | 5,160 | 5,190 | 5,090 | 5,100 | 39,900 |
| 2021/12/24 | 5,150 | 5,230 | 5,130 | 5,160 | 64,300 |
| 2021/12/23 | 5,130 | 5,140 | 5,040 | 5,130 | 46,800 |
| 2021/12/22 | 5,060 | 5,110 | 5,030 | 5,080 | 58,000 |
| 2021/12/21 | 4,930 | 5,040 | 4,920 | 5,010 | 74,900 |
| 2021/12/20 | 4,945 | 5,010 | 4,830 | 4,860 | 91,600 |
| 2021/12/17 | 4,970 | 5,020 | 4,915 | 4,960 | 120,000 |
| 2021/12/16 | 5,030 | 5,060 | 4,960 | 5,040 | 79,500 |
| 2021/12/15 | 4,870 | 4,910 | 4,850 | 4,900 | 61,000 |
| 2021/12/14 | 4,950 | 4,980 | 4,875 | 4,885 | 55,200 |
| 2021/12/13 | 4,985 | 5,010 | 4,945 | 4,990 | 53,100 |
| 2021/12/10 | 5,060 | 5,060 | 4,950 | 4,950 | 85,600 |
| 2021/12/09 | 5,060 | 5,130 | 5,010 | 5,090 | 75,900 |
| 2021/12/08 | 5,020 | 5,070 | 4,950 | 5,060 | 118,800 |
| 2021/12/07 | 4,850 | 4,960 | 4,790 | 4,950 | 95,800 |
| 2021/12/06 | 4,780 | 4,835 | 4,750 | 4,825 | 91,600 |
| 2021/12/03 | 4,825 | 4,835 | 4,755 | 4,785 | 91,000 |
| 2021/12/02 | 4,760 | 4,825 | 4,745 | 4,785 | 96,700 |
| 2021/12/01 | 4,750 | 4,790 | 4,590 | 4,750 | 134,200 |
| 2021/11/30 | 4,880 | 4,920 | 4,755 | 4,755 | 212,900 |
| 2021/11/29 | 4,860 | 4,900 | 4,775 | 4,810 | 219,200 |
| 2021/11/26 | 4,745 | 4,765 | 4,705 | 4,720 | 84,700 |
| 2021/11/25 | 4,745 | 4,760 | 4,720 | 4,750 | 65,800 |
| 2021/11/24 | 4,790 | 4,795 | 4,695 | 4,740 | 223,200 |
| 2021/11/22 | 4,920 | 4,930 | 4,800 | 4,855 | 201,900 |
| 2021/11/19 | 5,100 | 5,230 | 4,830 | 4,900 | 797,300 |
| 2021/11/18 | 4,910 | 4,910 | 4,780 | 4,910 | 676,800 |
| 2021/11/17 | 4,230 | 4,250 | 4,175 | 4,210 | 52,100 |
| 2021/11/16 | 4,170 | 4,230 | 4,120 | 4,225 | 64,000 |
| 2021/11/15 | 4,300 | 4,310 | 4,175 | 4,195 | 77,900 |
| 2021/11/12 | 4,205 | 4,295 | 4,205 | 4,290 | 69,400 |
| 2021/11/11 | 4,200 | 4,295 | 4,180 | 4,200 | 98,200 |
| 2021/11/10 | 4,280 | 4,330 | 4,270 | 4,270 | 148,600 |
| 2021/11/09 | 4,300 | 4,390 | 4,255 | 4,280 | 322,500 |
| 2021/11/08 | 4,105 | 4,230 | 3,995 | 4,090 | 270,300 |
| 2021/11/05 | 3,885 | 3,945 | 3,855 | 3,870 | 149,600 |
| 2021/11/04 | 3,840 | 3,895 | 3,830 | 3,865 | 136,400 |
| 2021/11/02 | 3,760 | 3,815 | 3,740 | 3,745 | 81,400 |
| 2021/11/01 | 3,700 | 3,740 | 3,685 | 3,730 | 111,700 |
| 2021/10/29 | 3,595 | 3,625 | 3,565 | 3,590 | 73,000 |
| 2021/10/28 | 3,470 | 3,525 | 3,430 | 3,525 | 172,100 |
| 2021/10/27 | 3,525 | 3,525 | 3,440 | 3,480 | 38,400 |
| 2021/10/26 | 3,550 | 3,590 | 3,510 | 3,510 | 82,100 |
| 2021/10/25 | 3,460 | 3,505 | 3,445 | 3,495 | 38,800 |
| 2021/10/22 | 3,425 | 3,545 | 3,415 | 3,495 | 77,300 |
| 2021/10/21 | 3,480 | 3,485 | 3,400 | 3,410 | 71,400 |
| 2021/10/20 | 3,505 | 3,555 | 3,495 | 3,500 | 40,900 |
| 2021/10/19 | 3,490 | 3,570 | 3,490 | 3,535 | 52,200 |
| 2021/10/18 | 3,535 | 3,535 | 3,480 | 3,505 | 57,800 |
| 2021/10/15 | 3,475 | 3,555 | 3,455 | 3,540 | 80,900 |
| 2021/10/14 | 3,375 | 3,440 | 3,360 | 3,425 | 71,100 |
| 2021/10/13 | 3,365 | 3,395 | 3,310 | 3,315 | 61,400 |
| 2021/10/12 | 3,450 | 3,480 | 3,390 | 3,390 | 71,600 |
| 2021/10/11 | 3,375 | 3,505 | 3,345 | 3,460 | 142,400 |
| 2021/10/08 | 3,240 | 3,285 | 3,215 | 3,280 | 72,100 |
| 2021/10/07 | 3,155 | 3,235 | 3,125 | 3,195 | 78,300 |
| 2021/10/06 | 3,195 | 3,240 | 3,095 | 3,095 | 75,100 |
| 2021/10/05 | 3,105 | 3,155 | 3,050 | 3,135 | 105,400 |
| 2021/10/04 | 3,305 | 3,310 | 3,160 | 3,175 | 110,100 |
| 2021/10/01 | 3,370 | 3,370 | 3,255 | 3,275 | 78,400 |
| 2021/09/30 | 3,415 | 3,450 | 3,365 | 3,370 | 74,200 |
| 2021/09/29 | 3,500 | 3,505 | 3,390 | 3,450 | 122,200 |
| 2021/09/28 | 3,540 | 3,540 | 3,460 | 3,510 | 69,000 |
| 2021/09/27 | 3,590 | 3,610 | 3,525 | 3,535 | 63,400 |
| 2021/09/24 | 3,600 | 3,620 | 3,555 | 3,585 | 115,700 |
| 2021/09/22 | 3,460 | 3,520 | 3,435 | 3,510 | 119,400 |
| 2021/09/21 | 3,510 | 3,545 | 3,465 | 3,465 | 83,700 |
| 2021/09/17 | 3,525 | 3,655 | 3,525 | 3,650 | 169,700 |
| 2021/09/16 | 3,655 | 3,655 | 3,555 | 3,595 | 91,600 |
| 2021/09/15 | 3,625 | 3,630 | 3,585 | 3,620 | 90,000 |
| 2021/09/14 | 3,690 | 3,740 | 3,675 | 3,695 | 130,100 |
| 2021/09/13 | 3,490 | 3,670 | 3,490 | 3,655 | 192,300 |
| 2021/09/10 | 3,375 | 3,480 | 3,375 | 3,480 | 111,400 |
| 2021/09/09 | 3,365 | 3,400 | 3,325 | 3,365 | 78,300 |
| 2021/09/08 | 3,430 | 3,435 | 3,390 | 3,420 | 52,500 |
| 2021/09/07 | 3,450 | 3,465 | 3,335 | 3,375 | 84,700 |
| 2021/09/06 | 3,420 | 3,450 | 3,385 | 3,420 | 83,100 |
| 2021/09/03 | 3,310 | 3,425 | 3,305 | 3,420 | 98,600 |
| 2021/09/02 | 3,390 | 3,430 | 3,370 | 3,380 | 60,700 |
| 2021/09/01 | 3,335 | 3,400 | 3,335 | 3,390 | 76,400 |
| 2021/08/31 | 3,295 | 3,390 | 3,290 | 3,365 | 117,600 |
| 2021/08/30 | 3,295 | 3,310 | 3,260 | 3,295 | 124,200 |
| 2021/08/27 | 3,140 | 3,225 | 3,140 | 3,225 | 101,000 |
| 2021/08/26 | 3,110 | 3,155 | 3,110 | 3,140 | 69,500 |
| 2021/08/25 | 3,150 | 3,160 | 3,120 | 3,145 | 57,400 |
| 2021/08/24 | 3,070 | 3,145 | 3,065 | 3,120 | 100,200 |
| 2021/08/23 | 2,968 | 3,085 | 2,968 | 3,085 | 129,600 |
| 2021/08/20 | 3,015 | 3,040 | 2,952 | 2,965 | 193,000 |
| 2021/08/19 | 3,115 | 3,115 | 3,020 | 3,030 | 129,200 |
| 2021/08/18 | 3,045 | 3,150 | 3,035 | 3,150 | 121,600 |
| 2021/08/17 | 3,120 | 3,140 | 3,035 | 3,045 | 139,500 |
| 2021/08/16 | 3,145 | 3,170 | 3,085 | 3,120 | 100,600 |
| 2021/08/13 | 3,135 | 3,145 | 3,100 | 3,145 | 86,200 |
| 2021/08/12 | 3,165 | 3,175 | 3,065 | 3,115 | 165,000 |
| 2021/08/11 | 3,215 | 3,215 | 3,135 | 3,185 | 197,800 |
| 2021/08/10 | 3,405 | 3,565 | 3,215 | 3,245 | 396,100 |
| 2021/08/06 | 3,375 | 3,540 | 3,355 | 3,405 | 276,300 |
| 2021/08/05 | 3,235 | 3,350 | 3,235 | 3,340 | 103,400 |
| 2021/08/04 | 3,220 | 3,260 | 3,205 | 3,255 | 56,400 |
| 2021/08/03 | 3,270 | 3,320 | 3,205 | 3,220 | 100,400 |
| 2021/08/02 | 3,215 | 3,250 | 3,160 | 3,250 | 86,100 |
| 2021/07/30 | 3,280 | 3,295 | 3,200 | 3,230 | 82,400 |
| 2021/07/29 | 3,250 | 3,295 | 3,215 | 3,295 | 64,000 |
| 2021/07/28 | 3,270 | 3,300 | 3,210 | 3,230 | 77,800 |
| 2021/07/27 | 3,300 | 3,330 | 3,280 | 3,305 | 68,700 |
| 2021/07/26 | 3,270 | 3,305 | 3,240 | 3,295 | 105,100 |
| 2021/07/21 | 3,210 | 3,240 | 3,175 | 3,205 | 117,100 |
| 2021/07/20 | 3,270 | 3,275 | 3,165 | 3,165 | 123,300 |
| 2021/07/19 | 3,335 | 3,355 | 3,255 | 3,275 | 76,900 |
| 2021/07/16 | 3,345 | 3,395 | 3,315 | 3,375 | 116,500 |
| 2021/07/15 | 3,370 | 3,380 | 3,330 | 3,345 | 64,400 |
| 2021/07/14 | 3,360 | 3,395 | 3,335 | 3,350 | 81,600 |
| 2021/07/13 | 3,360 | 3,395 | 3,325 | 3,355 | 83,100 |
| 2021/07/12 | 3,295 | 3,340 | 3,290 | 3,325 | 78,400 |
| 2021/07/09 | 3,210 | 3,265 | 3,130 | 3,260 | 112,600 |
| 2021/07/08 | 3,320 | 3,335 | 3,250 | 3,260 | 71,700 |
| 2021/07/07 | 3,335 | 3,380 | 3,280 | 3,320 | 83,600 |
| 2021/07/06 | 3,370 | 3,410 | 3,285 | 3,335 | 102,700 |
| 2021/07/05 | 3,295 | 3,365 | 3,295 | 3,355 | 105,900 |
| 2021/07/02 | 3,245 | 3,310 | 3,230 | 3,290 | 113,400 |
| 2021/07/01 | 3,195 | 3,245 | 3,185 | 3,245 | 112,900 |
| 2021/06/30 | 3,200 | 3,215 | 3,160 | 3,185 | 49,600 |
| 2021/06/29 | 3,250 | 3,260 | 3,160 | 3,170 | 71,100 |
| 2021/06/28 | 3,295 | 3,295 | 3,245 | 3,250 | 54,500 |
| 2021/06/25 | 3,360 | 3,360 | 3,290 | 3,305 | 53,100 |
| 2021/06/24 | 3,330 | 3,370 | 3,295 | 3,300 | 44,300 |
| 2021/06/23 | 3,395 | 3,415 | 3,345 | 3,360 | 68,900 |
| 2021/06/22 | 3,350 | 3,400 | 3,330 | 3,400 | 99,800 |
| 2021/06/21 | 3,270 | 3,290 | 3,250 | 3,280 | 82,200 |
| 2021/06/18 | 3,360 | 3,405 | 3,350 | 3,355 | 125,300 |
| 2021/06/17 | 3,230 | 3,315 | 3,215 | 3,310 | 131,500 |
| 2021/06/16 | 3,180 | 3,240 | 3,155 | 3,225 | 140,200 |
| 2021/06/15 | 3,200 | 3,265 | 3,195 | 3,250 | 129,600 |
| 2021/06/14 | 3,240 | 3,265 | 3,190 | 3,225 | 146,600 |
| 2021/06/11 | 3,285 | 3,335 | 3,265 | 3,280 | 146,700 |
| 2021/06/10 | 3,325 | 3,380 | 3,265 | 3,300 | 205,300 |
| 2021/06/09 | 3,430 | 3,470 | 3,390 | 3,415 | 62,900 |
| 2021/06/08 | 3,445 | 3,485 | 3,420 | 3,445 | 78,000 |
| 2021/06/07 | 3,490 | 3,520 | 3,420 | 3,435 | 86,800 |
| 2021/06/04 | 3,370 | 3,470 | 3,350 | 3,455 | 118,400 |
| 2021/06/03 | 3,375 | 3,385 | 3,325 | 3,370 | 133,300 |
| 2021/06/02 | 3,320 | 3,335 | 3,255 | 3,320 | 145,400 |
| 2021/06/01 | 3,235 | 3,315 | 3,235 | 3,300 | 116,000 |
| 2021/05/31 | 3,285 | 3,305 | 3,220 | 3,280 | 178,800 |
| 2021/05/28 | 3,410 | 3,425 | 3,270 | 3,305 | 233,800 |
| 2021/05/27 | 3,375 | 3,415 | 3,330 | 3,370 | 98,200 |
| 2021/05/26 | 3,385 | 3,395 | 3,330 | 3,375 | 110,400 |
| 2021/05/25 | 3,375 | 3,435 | 3,360 | 3,400 | 101,600 |
| 2021/05/24 | 3,365 | 3,445 | 3,360 | 3,390 | 87,600 |
| 2021/05/21 | 3,405 | 3,465 | 3,375 | 3,375 | 125,000 |
| 2021/05/20 | 3,340 | 3,435 | 3,335 | 3,420 | 103,100 |
| 2021/05/19 | 3,335 | 3,415 | 3,295 | 3,340 | 183,700 |
| 2021/05/18 | 3,470 | 3,495 | 3,300 | 3,370 | 263,000 |
| 2021/05/17 | 3,400 | 3,565 | 3,400 | 3,565 | 315,700 |
| 2021/05/14 | 3,355 | 3,385 | 3,270 | 3,330 | 157,200 |
| 2021/05/13 | 3,335 | 3,390 | 3,260 | 3,260 | 160,400 |
| 2021/05/12 | 3,550 | 3,600 | 3,400 | 3,405 | 195,600 |
| 2021/05/11 | 3,680 | 3,705 | 3,550 | 3,570 | 253,300 |
| 2021/05/10 | 3,760 | 3,790 | 3,655 | 3,785 | 139,400 |
| 2021/05/07 | 3,675 | 3,790 | 3,625 | 3,775 | 172,300 |
| 2021/05/06 | 3,750 | 3,750 | 3,590 | 3,710 | 211,700 |
| 2021/04/30 | 3,820 | 3,835 | 3,735 | 3,740 | 155,400 |
| 2021/04/28 | 3,760 | 3,805 | 3,730 | 3,795 | 69,600 |
| 2021/04/27 | 3,850 | 3,900 | 3,765 | 3,770 | 151,700 |
| 2021/04/26 | 3,850 | 3,875 | 3,770 | 3,800 | 160,100 |
| 2021/04/23 | 3,800 | 3,830 | 3,770 | 3,820 | 140,400 |
| 2021/04/22 | 3,685 | 3,820 | 3,680 | 3,815 | 166,100 |
| 2021/04/21 | 3,655 | 3,670 | 3,595 | 3,635 | 110,800 |
| 2021/04/20 | 3,680 | 3,735 | 3,660 | 3,690 | 74,800 |
| 2021/04/19 | 3,705 | 3,755 | 3,690 | 3,725 | 54,300 |
| 2021/04/16 | 3,710 | 3,770 | 3,690 | 3,700 | 100,700 |
| 2021/04/15 | 3,695 | 3,710 | 3,590 | 3,635 | 105,400 |
| 2021/04/14 | 3,755 | 3,765 | 3,680 | 3,690 | 82,100 |
| 2021/04/13 | 3,740 | 3,835 | 3,700 | 3,745 | 193,400 |
| 2021/04/12 | 3,710 | 3,755 | 3,665 | 3,670 | 74,600 |
| 2021/04/09 | 3,740 | 3,750 | 3,685 | 3,710 | 68,300 |
| 2021/04/08 | 3,725 | 3,740 | 3,685 | 3,720 | 69,400 |
| 2021/04/07 | 3,605 | 3,780 | 3,600 | 3,780 | 148,800 |
| 2021/04/06 | 3,700 | 3,700 | 3,600 | 3,640 | 84,800 |
| 2021/04/05 | 3,710 | 3,710 | 3,645 | 3,680 | 60,700 |
| 2021/04/02 | 3,670 | 3,705 | 3,615 | 3,655 | 89,800 |
| 2021/04/01 | 3,600 | 3,690 | 3,585 | 3,600 | 104,900 |
| 2021/03/31 | 3,605 | 3,605 | 3,525 | 3,530 | 97,300 |
| 2021/03/30 | 3,590 | 3,655 | 3,530 | 3,630 | 128,400 |
| 2021/03/29 | 3,615 | 3,785 | 3,595 | 3,650 | 252,900 |
| 2021/03/26 | 3,545 | 3,615 | 3,505 | 3,615 | 182,200 |
| 2021/03/25 | 3,430 | 3,480 | 3,420 | 3,445 | 100,800 |
| 2021/03/24 | 3,385 | 3,470 | 3,360 | 3,425 | 90,500 |
| 2021/03/23 | 3,495 | 3,575 | 3,430 | 3,430 | 143,700 |
| 2021/03/22 | 3,450 | 3,470 | 3,405 | 3,450 | 74,900 |
| 2021/03/19 | 3,380 | 3,440 | 3,345 | 3,440 | 92,200 |
| 2021/03/18 | 3,400 | 3,440 | 3,375 | 3,430 | 128,900 |
| 2021/03/17 | 3,405 | 3,415 | 3,340 | 3,360 | 96,800 |
| 2021/03/16 | 3,285 | 3,400 | 3,280 | 3,375 | 110,100 |
| 2021/03/15 | 3,300 | 3,300 | 3,200 | 3,285 | 104,300 |
| 2021/03/12 | 3,265 | 3,345 | 3,205 | 3,320 | 160,500 |
| 2021/03/11 | 3,180 | 3,230 | 3,170 | 3,225 | 101,000 |
| 2021/03/10 | 3,300 | 3,330 | 3,185 | 3,185 | 157,700 |
| 2021/03/09 | 3,235 | 3,235 | 3,125 | 3,205 | 174,800 |
| 2021/03/08 | 3,365 | 3,380 | 3,225 | 3,225 | 138,400 |
| 2021/03/05 | 3,335 | 3,340 | 3,200 | 3,340 | 211,700 |
| 2021/03/04 | 3,485 | 3,535 | 3,370 | 3,395 | 166,100 |
| 2021/03/03 | 3,600 | 3,655 | 3,515 | 3,555 | 164,800 |
| 2021/03/02 | 3,605 | 3,660 | 3,555 | 3,595 | 240,900 |
| 2021/03/01 | 3,500 | 3,735 | 3,500 | 3,630 | 582,300 |
| 2021/02/26 | 3,415 | 3,630 | 3,300 | 3,415 | 842,900 |
| 2021/02/25 | 3,380 | 3,385 | 3,240 | 3,345 | 121,600 |
| 2021/02/24 | 3,235 | 3,370 | 3,230 | 3,310 | 260,900 |
| 2021/02/22 | 3,325 | 3,485 | 3,320 | 3,445 | 287,300 |
| 2021/02/19 | 3,160 | 3,330 | 3,145 | 3,325 | 222,800 |
| 2021/02/18 | 3,155 | 3,260 | 3,080 | 3,200 | 282,900 |
| 2021/02/17 | 3,010 | 3,215 | 3,005 | 3,215 | 449,500 |
| 2021/02/16 | 3,010 | 3,015 | 2,958 | 2,960 | 109,800 |
| 2021/02/15 | 3,005 | 3,010 | 2,952 | 2,998 | 141,100 |
| 2021/02/12 | 2,978 | 3,020 | 2,950 | 2,993 | 206,200 |
| 2021/02/10 | 2,951 | 2,997 | 2,937 | 2,937 | 152,400 |
| 2021/02/09 | 2,988 | 3,015 | 2,940 | 2,957 | 195,500 |
| 2021/02/08 | 2,911 | 2,965 | 2,892 | 2,958 | 333,600 |
| 2021/02/05 | 3,000 | 3,010 | 2,846 | 2,889 | 688,600 |
| 2021/02/04 | 3,220 | 3,220 | 3,010 | 3,020 | 743,500 |
| 2021/02/03 | 3,350 | 3,360 | 3,260 | 3,360 | 199,000 |
| 2021/02/02 | 3,340 | 3,350 | 3,270 | 3,320 | 145,300 |
| 2021/02/01 | 3,100 | 3,280 | 3,070 | 3,255 | 195,400 |
| 2021/01/29 | 3,155 | 3,190 | 3,075 | 3,100 | 205,700 |
| 2021/01/28 | 3,070 | 3,155 | 3,060 | 3,105 | 286,400 |
| 2021/01/27 | 3,150 | 3,155 | 3,065 | 3,075 | 90,200 |
| 2021/01/26 | 3,190 | 3,215 | 3,155 | 3,160 | 63,800 |
| 2021/01/25 | 3,170 | 3,205 | 3,160 | 3,200 | 74,500 |
| 2021/01/22 | 3,195 | 3,195 | 3,100 | 3,155 | 111,900 |
| 2021/01/21 | 3,245 | 3,275 | 3,195 | 3,205 | 78,600 |
| 2021/01/20 | 3,280 | 3,335 | 3,225 | 3,245 | 88,700 |
| 2021/01/19 | 3,215 | 3,265 | 3,185 | 3,230 | 85,500 |
| 2021/01/18 | 3,170 | 3,235 | 3,160 | 3,210 | 71,100 |
| 2021/01/15 | 3,200 | 3,245 | 3,160 | 3,180 | 91,600 |
| 2021/01/14 | 3,300 | 3,340 | 3,140 | 3,180 | 143,900 |
| 2021/01/13 | 3,250 | 3,310 | 3,225 | 3,300 | 161,600 |
| 2021/01/12 | 3,100 | 3,240 | 3,070 | 3,240 | 200,400 |
| 2021/01/08 | 3,050 | 3,155 | 3,045 | 3,065 | 138,000 |
| 2021/01/07 | 3,045 | 3,065 | 3,005 | 3,020 | 95,700 |
| 2021/01/06 | 2,972 | 3,045 | 2,960 | 2,995 | 165,900 |
| 2021/01/05 | 2,780 | 2,929 | 2,766 | 2,922 | 157,700 |
| 2021/01/04 | 2,828 | 2,847 | 2,734 | 2,787 | 98,300 |