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
2022/12/30 2,463 2,498 2,459 2,463 63,200
2022/12/29 2,420 2,458 2,388 2,449 74,500
2022/12/28 2,405 2,427 2,370 2,421 88,000
2022/12/27 2,461 2,461 2,398 2,422 99,200
2022/12/26 2,442 2,461 2,423 2,437 64,000
2022/12/23 2,424 2,450 2,398 2,442 79,200
2022/12/22 2,466 2,477 2,435 2,456 91,200
2022/12/21 2,488 2,507 2,446 2,455 117,100
2022/12/20 2,551 2,580 2,457 2,488 112,200
2022/12/19 2,561 2,583 2,560 2,566 43,700
2022/12/16 2,594 2,594 2,559 2,591 88,300
2022/12/15 2,612 2,647 2,600 2,626 48,900
2022/12/14 2,631 2,663 2,622 2,644 95,400
2022/12/13 2,605 2,620 2,580 2,613 81,200
2022/12/12 2,562 2,596 2,551 2,580 60,500
2022/12/09 2,530 2,599 2,526 2,599 89,500
2022/12/08 2,562 2,570 2,499 2,523 99,800
2022/12/07 2,593 2,594 2,563 2,565 92,900
2022/12/06 2,588 2,635 2,572 2,617 74,800
2022/12/05 2,626 2,647 2,585 2,595 122,100
2022/12/02 2,675 2,675 2,621 2,642 123,800
2022/12/01 2,711 2,720 2,657 2,700 127,100
2022/11/30 2,640 2,664 2,610 2,645 107,400
2022/11/29 2,649 2,687 2,613 2,659 96,900
2022/11/28 2,710 2,710 2,637 2,653 136,000
2022/11/25 2,790 2,799 2,714 2,720 197,800
2022/11/24 2,624 2,775 2,624 2,773 268,300
2022/11/22 2,568 2,578 2,540 2,574 102,700
2022/11/21 2,560 2,563 2,531 2,541 117,000
2022/11/18 2,597 2,610 2,559 2,559 114,600
2022/11/17 2,587 2,615 2,561 2,601 96,400
2022/11/16 2,646 2,653 2,608 2,610 110,200
2022/11/15 2,574 2,678 2,548 2,651 114,000
2022/11/14 2,710 2,710 2,574 2,574 230,400
2022/11/11 2,625 2,725 2,620 2,686 346,200
2022/11/10 2,542 2,546 2,466 2,525 270,700
2022/11/09 2,587 2,675 2,538 2,554 286,800
2022/11/08 2,584 2,644 2,566 2,637 188,700
2022/11/07 2,532 2,588 2,513 2,584 140,500
2022/11/04 2,485 2,501 2,452 2,495 117,700
2022/11/02 2,537 2,554 2,497 2,497 78,700
2022/11/01 2,556 2,564 2,528 2,537 90,300
2022/10/31 2,547 2,554 2,511 2,552 117,000
2022/10/28 2,490 2,509 2,462 2,497 459,800
2022/10/27 2,527 2,561 2,513 2,539 121,800
2022/10/26 2,530 2,566 2,512 2,531 139,300
2022/10/25 2,522 2,532 2,508 2,511 90,400
2022/10/24 2,498 2,537 2,483 2,490 99,400
2022/10/21 2,464 2,494 2,455 2,470 88,400
2022/10/20 2,433 2,451 2,413 2,450 116,400
2022/10/19 2,454 2,486 2,450 2,477 75,300
2022/10/18 2,460 2,485 2,444 2,477 114,500
2022/10/17 2,448 2,472 2,418 2,449 88,000
2022/10/14 2,490 2,500 2,446 2,491 133,100
2022/10/13 2,397 2,454 2,390 2,443 108,200
2022/10/12 2,454 2,457 2,384 2,397 162,100
2022/10/11 2,553 2,555 2,463 2,478 220,500
2022/10/07 2,578 2,610 2,552 2,603 145,900
2022/10/06 2,610 2,658 2,577 2,628 173,500
2022/10/05 2,647 2,654 2,590 2,613 115,200
2022/10/04 2,631 2,654 2,587 2,598 167,600
2022/10/03 2,481 2,596 2,481 2,574 151,500
2022/09/30 2,560 2,571 2,503 2,523 145,800
2022/09/29 2,624 2,624 2,578 2,607 151,700
2022/09/28 2,560 2,595 2,530 2,574 127,800
2022/09/27 2,543 2,600 2,530 2,584 139,800
2022/09/26 2,521 2,555 2,505 2,528 122,500
2022/09/22 2,551 2,572 2,532 2,560 78,700
2022/09/21 2,590 2,598 2,543 2,570 133,000
2022/09/20 2,595 2,633 2,588 2,622 127,500
2022/09/16 2,611 2,633 2,580 2,590 169,800
2022/09/15 2,663 2,690 2,637 2,647 159,100
2022/09/14 2,608 2,671 2,597 2,635 169,700
2022/09/13 2,630 2,674 2,622 2,674 175,300
2022/09/12 2,643 2,650 2,605 2,624 78,200
2022/09/09 2,598 2,621 2,567 2,609 113,900
2022/09/08 2,586 2,617 2,570 2,585 143,200
2022/09/07 2,641 2,641 2,508 2,575 274,300
2022/09/06 2,605 2,623 2,572 2,591 93,900
2022/09/05 2,588 2,617 2,568 2,611 124,000
2022/09/02 2,674 2,674 2,610 2,615 172,500
2022/09/01 2,715 2,720 2,655 2,662 205,300
2022/08/31 2,713 2,782 2,700 2,765 141,100
2022/08/30 2,730 2,742 2,709 2,741 129,500
2022/08/29 2,718 2,736 2,705 2,726 162,500
2022/08/26 2,846 2,864 2,815 2,815 91,800
2022/08/25 2,796 2,845 2,787 2,835 107,100
2022/08/24 2,817 2,817 2,778 2,789 94,500
2022/08/23 2,816 2,837 2,783 2,794 121,800
2022/08/22 2,781 2,864 2,775 2,850 171,800
2022/08/19 2,867 2,870 2,826 2,831 108,600
2022/08/18 2,834 2,866 2,802 2,847 136,900
2022/08/17 2,814 2,884 2,793 2,878 239,900
2022/08/16 2,745 2,839 2,715 2,825 212,000
2022/08/15 2,765 2,777 2,732 2,753 183,300
2022/08/12 2,750 2,765 2,714 2,721 190,400
2022/08/10 2,688 2,695 2,643 2,679 250,500
2022/08/09 2,750 2,753 2,690 2,734 304,700
2022/08/08 2,945 2,945 2,736 2,765 583,100
2022/08/05 3,140 3,140 2,989 3,000 435,500
2022/08/04 3,315 3,325 3,180 3,190 258,000
2022/08/03 3,335 3,335 3,305 3,320 46,300
2022/08/02 3,295 3,320 3,285 3,305 64,100
2022/08/01 3,335 3,340 3,295 3,320 61,300
2022/07/29 3,280 3,320 3,240 3,315 97,100
2022/07/28 3,290 3,295 3,220 3,280 69,500
2022/07/27 3,235 3,270 3,205 3,265 61,100
2022/07/26 3,225 3,260 3,210 3,235 40,000
2022/07/25 3,245 3,295 3,220 3,230 75,900
2022/07/22 3,280 3,320 3,250 3,315 80,500
2022/07/21 3,250 3,335 3,240 3,330 117,300
2022/07/20 3,165 3,260 3,155 3,230 117,500
2022/07/19 2,982 3,080 2,943 3,075 139,600
2022/07/15 2,984 3,000 2,887 2,984 387,800
2022/07/14 2,941 3,005 2,930 2,974 138,500
2022/07/13 2,983 3,005 2,961 2,991 62,700
2022/07/12 3,045 3,045 2,958 2,983 74,700
2022/07/11 3,060 3,100 3,045 3,085 55,400
2022/07/08 3,065 3,115 3,020 3,020 83,500
2022/07/07 2,941 3,035 2,931 3,010 51,200
2022/07/06 3,000 3,020 2,938 2,938 71,400
2022/07/05 3,080 3,080 2,990 3,025 78,000
2022/07/04 3,025 3,095 3,015 3,040 63,200
2022/07/01 3,135 3,155 2,975 2,998 103,900
2022/06/30 3,225 3,240 3,145 3,155 72,800
2022/06/29 3,230 3,280 3,205 3,275 111,300
2022/06/28 3,170 3,265 3,160 3,245 77,000
2022/06/27 3,170 3,205 3,140 3,195 51,200
2022/06/24 3,095 3,120 3,075 3,100 50,400
2022/06/23 3,060 3,150 3,050 3,085 59,600
2022/06/22 3,090 3,120 3,045 3,060 62,800
2022/06/21 2,978 3,080 2,978 3,065 79,700
2022/06/20 3,020 3,050 2,922 2,968 97,100
2022/06/17 2,970 2,975 2,912 2,937 234,200
2022/06/16 3,150 3,205 3,055 3,070 106,900
2022/06/15 3,130 3,145 3,045 3,050 81,100
2022/06/14 3,090 3,145 3,090 3,135 72,700
2022/06/13 3,225 3,240 3,185 3,185 51,600
2022/06/10 3,350 3,350 3,300 3,310 49,100
2022/06/09 3,450 3,450 3,385 3,390 49,500
2022/06/08 3,480 3,480 3,435 3,480 57,500
2022/06/07 3,475 3,520 3,465 3,480 44,000
2022/06/06 3,440 3,470 3,410 3,470 44,600
2022/06/03 3,625 3,625 3,480 3,485 58,600
2022/06/02 3,620 3,620 3,505 3,550 53,500
2022/06/01 3,595 3,655 3,585 3,650 53,000
2022/05/31 3,630 3,630 3,555 3,595 143,100
2022/05/30 3,580 3,630 3,550 3,610 99,100
2022/05/27 3,580 3,590 3,525 3,535 35,500
2022/05/26 3,550 3,550 3,480 3,480 58,400
2022/05/25 3,645 3,650 3,550 3,595 58,700
2022/05/24 3,685 3,690 3,630 3,640 46,500
2022/05/23 3,660 3,720 3,640 3,715 51,000
2022/05/20 3,660 3,660 3,575 3,635 81,600
2022/05/19 3,540 3,695 3,540 3,660 71,300
2022/05/18 3,680 3,730 3,625 3,655 85,900
2022/05/17 3,545 3,670 3,495 3,660 102,900
2022/05/16 3,750 3,750 3,490 3,495 163,600
2022/05/13 3,305 3,395 3,305 3,380 82,800
2022/05/12 3,255 3,315 3,235 3,265 53,300
2022/05/11 3,250 3,300 3,230 3,275 60,600
2022/05/10 3,200 3,280 3,155 3,260 47,300
2022/05/09 3,250 3,275 3,230 3,250 54,600
2022/05/06 3,370 3,370 3,295 3,315 51,500
2022/05/02 3,355 3,405 3,335 3,370 35,300
2022/04/28 3,310 3,380 3,285 3,365 56,500
2022/04/27 3,250 3,325 3,215 3,300 86,200
2022/04/26 3,365 3,365 3,290 3,325 42,000
2022/04/25 3,400 3,400 3,315 3,315 44,100
2022/04/22 3,455 3,490 3,415 3,460 30,800
2022/04/21 3,440 3,535 3,440 3,525 36,400
2022/04/20 3,535 3,545 3,445 3,445 53,600
2022/04/19 3,450 3,495 3,415 3,465 36,900
2022/04/18 3,425 3,425 3,355 3,405 25,900
2022/04/15 3,510 3,510 3,445 3,460 36,100
2022/04/14 3,520 3,550 3,490 3,550 29,100
2022/04/13 3,450 3,520 3,445 3,520 44,500
2022/04/12 3,480 3,515 3,450 3,450 44,700
2022/04/11 3,510 3,565 3,505 3,510 32,500
2022/04/08 3,620 3,655 3,530 3,555 42,200
2022/04/07 3,620 3,645 3,570 3,585 55,300
2022/04/06 3,755 3,780 3,715 3,715 54,500
2022/04/05 3,875 3,875 3,800 3,850 58,200
2022/04/04 3,740 3,800 3,725 3,795 54,800
2022/04/01 3,755 3,770 3,690 3,725 58,300
2022/03/31 3,840 3,860 3,780 3,780 65,700
2022/03/30 3,905 3,910 3,840 3,910 155,500
2022/03/29 3,890 3,890 3,820 3,855 92,300
2022/03/28 3,880 3,885 3,825 3,885 59,900
2022/03/25 3,950 3,980 3,865 3,900 74,000
2022/03/24 3,805 3,905 3,785 3,905 69,400
2022/03/23 3,785 3,925 3,770 3,895 95,600
2022/03/22 3,815 3,815 3,720 3,735 87,000
2022/03/18 3,690 3,790 3,640 3,775 167,300
2022/03/17 3,700 3,740 3,640 3,690 113,800
2022/03/16 3,510 3,580 3,490 3,560 131,300
2022/03/15 3,345 3,400 3,325 3,345 73,500
2022/03/14 3,345 3,385 3,290 3,305 64,400
2022/03/11 3,325 3,355 3,250 3,300 89,900
2022/03/10 3,415 3,420 3,365 3,410 112,300
2022/03/09 3,310 3,330 3,260 3,275 101,500
2022/03/08 3,275 3,335 3,250 3,275 136,700
2022/03/07 3,450 3,460 3,345 3,375 83,400
2022/03/04 3,565 3,575 3,490 3,510 79,200
2022/03/03 3,655 3,685 3,625 3,625 58,300
2022/03/02 3,600 3,625 3,555 3,585 64,500
2022/03/01 3,700 3,735 3,660 3,710 62,400
2022/02/28 3,590 3,630 3,525 3,610 121,600
2022/02/25 3,585 3,615 3,510 3,595 109,000
2022/02/24 3,600 3,600 3,475 3,540 127,700
2022/02/22 3,705 3,725 3,645 3,670 72,300
2022/02/21 3,795 3,810 3,735 3,805 54,900
2022/02/18 3,870 3,890 3,790 3,850 91,900
2022/02/17 3,945 4,000 3,920 3,940 101,200
2022/02/16 4,030 4,030 3,940 3,995 85,500
2022/02/15 3,955 3,960 3,855 3,890 97,600
2022/02/14 4,005 4,005 3,900 3,920 105,700
2022/02/10 4,260 4,265 4,080 4,130 128,200
2022/02/09 4,115 4,260 4,115 4,245 95,400
2022/02/08 4,005 4,110 3,960 4,055 138,600
2022/02/07 4,185 4,240 4,105 4,155 209,500
2022/02/04 4,040 4,185 4,040 4,160 123,800
2022/02/03 4,250 4,250 4,070 4,110 97,200
2022/02/02 4,185 4,250 4,115 4,205 119,800
2022/02/01 4,300 4,365 4,190 4,200 191,200
2022/01/31 4,140 4,160 4,090 4,135 141,500
2022/01/28 4,075 4,085 3,975 4,070 106,300
2022/01/27 4,220 4,240 4,010 4,025 160,200
2022/01/26 4,315 4,315 4,165 4,190 111,300
2022/01/25 4,380 4,395 4,255 4,315 215,300
2022/01/24 4,330 4,460 4,305 4,445 145,900
2022/01/21 4,465 4,470 4,215 4,350 361,600
2022/01/20 4,505 4,625 4,465 4,600 184,300
2022/01/19 4,755 4,755 4,580 4,590 184,100
2022/01/18 4,815 4,845 4,755 4,795 97,100
2022/01/17 4,860 4,875 4,785 4,815 72,400
2022/01/14 4,795 4,870 4,780 4,830 105,100
2022/01/13 4,890 4,890 4,825 4,850 84,300
2022/01/12 4,905 4,940 4,855 4,890 87,900
2022/01/11 4,865 4,870 4,775 4,855 115,700
2022/01/07 4,935 4,955 4,830 4,865 122,000
2022/01/06 5,050 5,060 4,880 4,880 175,100
2022/01/05 5,210 5,220 5,100 5,150 50,600
2022/01/04 5,220 5,250 5,170 5,190 49,700

このページの先頭へ