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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,670 | 4,680 | 4,620 | 4,680 | 57,800 |
| 2023/12/28 | 4,590 | 4,660 | 4,590 | 4,660 | 38,300 |
| 2023/12/27 | 4,570 | 4,670 | 4,555 | 4,630 | 53,900 |
| 2023/12/26 | 4,525 | 4,625 | 4,525 | 4,570 | 47,300 |
| 2023/12/25 | 4,630 | 4,655 | 4,525 | 4,525 | 26,100 |
| 2023/12/22 | 4,590 | 4,660 | 4,590 | 4,615 | 56,900 |
| 2023/12/21 | 4,570 | 4,580 | 4,460 | 4,525 | 93,900 |
| 2023/12/20 | 4,515 | 4,655 | 4,515 | 4,655 | 78,200 |
| 2023/12/19 | 4,500 | 4,530 | 4,455 | 4,510 | 39,600 |
| 2023/12/18 | 4,465 | 4,530 | 4,455 | 4,505 | 50,400 |
| 2023/12/15 | 4,420 | 4,525 | 4,420 | 4,485 | 59,300 |
| 2023/12/14 | 4,500 | 4,550 | 4,410 | 4,435 | 61,300 |
| 2023/12/13 | 4,480 | 4,520 | 4,440 | 4,470 | 83,100 |
| 2023/12/12 | 4,365 | 4,475 | 4,365 | 4,460 | 92,300 |
| 2023/12/11 | 4,175 | 4,325 | 4,175 | 4,310 | 75,800 |
| 2023/12/08 | 4,165 | 4,170 | 4,105 | 4,155 | 70,100 |
| 2023/12/07 | 4,240 | 4,255 | 4,170 | 4,180 | 68,100 |
| 2023/12/06 | 4,160 | 4,285 | 4,150 | 4,270 | 72,500 |
| 2023/12/05 | 4,265 | 4,265 | 4,140 | 4,180 | 100,600 |
| 2023/12/04 | 4,200 | 4,280 | 4,200 | 4,265 | 52,100 |
| 2023/12/01 | 4,230 | 4,275 | 4,190 | 4,240 | 84,700 |
| 2023/11/30 | 4,090 | 4,255 | 4,090 | 4,230 | 106,100 |
| 2023/11/29 | 4,135 | 4,155 | 4,085 | 4,125 | 48,500 |
| 2023/11/28 | 4,115 | 4,150 | 4,055 | 4,150 | 73,700 |
| 2023/11/27 | 4,055 | 4,185 | 4,030 | 4,115 | 101,500 |
| 2023/11/24 | 4,055 | 4,120 | 4,055 | 4,070 | 97,300 |
| 2023/11/22 | 3,800 | 4,025 | 3,800 | 4,005 | 94,100 |
| 2023/11/21 | 3,710 | 3,830 | 3,695 | 3,805 | 157,200 |
| 2023/11/20 | 3,890 | 3,910 | 3,740 | 3,740 | 152,700 |
| 2023/11/17 | 3,860 | 3,900 | 3,840 | 3,870 | 133,100 |
| 2023/11/16 | 3,950 | 3,970 | 3,870 | 3,905 | 75,700 |
| 2023/11/15 | 3,945 | 4,000 | 3,905 | 3,985 | 60,000 |
| 2023/11/14 | 3,850 | 3,875 | 3,820 | 3,875 | 73,200 |
| 2023/11/13 | 3,930 | 3,955 | 3,860 | 3,860 | 61,100 |
| 2023/11/10 | 3,880 | 3,945 | 3,820 | 3,880 | 121,900 |
| 2023/11/09 | 3,820 | 4,020 | 3,820 | 3,940 | 161,000 |
| 2023/11/08 | 3,970 | 4,055 | 3,950 | 3,960 | 86,200 |
| 2023/11/07 | 3,965 | 4,010 | 3,945 | 3,970 | 81,100 |
| 2023/11/06 | 4,030 | 4,035 | 3,970 | 4,005 | 75,500 |
| 2023/11/02 | 3,930 | 4,010 | 3,930 | 3,960 | 58,700 |
| 2023/11/01 | 4,000 | 4,010 | 3,915 | 3,925 | 57,100 |
| 2023/10/31 | 3,850 | 3,910 | 3,800 | 3,860 | 109,300 |
| 2023/10/30 | 3,895 | 3,930 | 3,875 | 3,890 | 54,000 |
| 2023/10/27 | 3,900 | 3,940 | 3,860 | 3,895 | 60,800 |
| 2023/10/26 | 3,955 | 3,955 | 3,855 | 3,865 | 69,100 |
| 2023/10/25 | 4,030 | 4,080 | 3,995 | 4,000 | 85,200 |
| 2023/10/24 | 3,955 | 4,055 | 3,915 | 4,030 | 56,300 |
| 2023/10/23 | 4,095 | 4,135 | 3,990 | 3,995 | 69,600 |
| 2023/10/20 | 4,060 | 4,140 | 4,045 | 4,115 | 64,000 |
| 2023/10/19 | 4,195 | 4,220 | 4,060 | 4,100 | 97,200 |
| 2023/10/18 | 4,170 | 4,265 | 4,080 | 4,265 | 103,300 |
| 2023/10/17 | 4,060 | 4,175 | 4,060 | 4,175 | 85,700 |
| 2023/10/16 | 4,030 | 4,045 | 3,975 | 4,010 | 74,700 |
| 2023/10/13 | 4,120 | 4,165 | 4,075 | 4,100 | 78,800 |
| 2023/10/12 | 4,095 | 4,170 | 4,045 | 4,145 | 83,700 |
| 2023/10/11 | 4,015 | 4,100 | 3,985 | 4,030 | 94,200 |
| 2023/10/10 | 4,020 | 4,060 | 4,000 | 4,060 | 90,200 |
| 2023/10/06 | 3,965 | 4,035 | 3,950 | 3,965 | 76,500 |
| 2023/10/05 | 3,955 | 3,965 | 3,835 | 3,955 | 76,000 |
| 2023/10/04 | 3,930 | 3,935 | 3,785 | 3,875 | 182,900 |
| 2023/10/03 | 4,155 | 4,160 | 3,975 | 3,975 | 108,200 |
| 2023/10/02 | 4,140 | 4,230 | 4,130 | 4,175 | 96,000 |
| 2023/09/29 | 4,075 | 4,250 | 4,065 | 4,180 | 108,800 |
| 2023/09/28 | 4,070 | 4,110 | 4,035 | 4,065 | 116,400 |
| 2023/09/27 | 4,055 | 4,100 | 4,020 | 4,090 | 84,700 |
| 2023/09/26 | 4,215 | 4,215 | 4,105 | 4,120 | 87,600 |
| 2023/09/25 | 4,050 | 4,240 | 4,025 | 4,230 | 102,400 |
| 2023/09/22 | 3,950 | 4,050 | 3,900 | 4,030 | 84,300 |
| 2023/09/21 | 4,120 | 4,120 | 3,980 | 3,985 | 68,400 |
| 2023/09/20 | 4,130 | 4,180 | 4,105 | 4,120 | 64,600 |
| 2023/09/19 | 4,115 | 4,150 | 4,075 | 4,125 | 109,200 |
| 2023/09/15 | 4,120 | 4,230 | 4,095 | 4,150 | 129,100 |
| 2023/09/14 | 4,025 | 4,135 | 4,025 | 4,100 | 63,300 |
| 2023/09/13 | 4,080 | 4,110 | 4,030 | 4,030 | 69,100 |
| 2023/09/12 | 4,155 | 4,155 | 4,030 | 4,100 | 56,200 |
| 2023/09/11 | 4,180 | 4,225 | 4,115 | 4,140 | 58,100 |
| 2023/09/08 | 4,195 | 4,255 | 4,175 | 4,205 | 89,600 |
| 2023/09/07 | 4,250 | 4,300 | 4,230 | 4,255 | 65,300 |
| 2023/09/06 | 4,220 | 4,300 | 4,220 | 4,280 | 55,200 |
| 2023/09/05 | 4,225 | 4,250 | 4,170 | 4,250 | 77,100 |
| 2023/09/04 | 4,170 | 4,230 | 4,160 | 4,210 | 60,600 |
| 2023/09/01 | 4,200 | 4,225 | 4,140 | 4,160 | 62,900 |
| 2023/08/31 | 4,195 | 4,240 | 4,170 | 4,200 | 62,300 |
| 2023/08/30 | 4,160 | 4,200 | 4,100 | 4,185 | 93,400 |
| 2023/08/29 | 4,235 | 4,250 | 4,125 | 4,150 | 86,700 |
| 2023/08/28 | 4,125 | 4,215 | 4,110 | 4,210 | 82,400 |
| 2023/08/25 | 4,030 | 4,110 | 3,995 | 4,095 | 63,700 |
| 2023/08/24 | 4,185 | 4,190 | 4,095 | 4,100 | 73,000 |
| 2023/08/23 | 4,005 | 4,120 | 3,990 | 4,115 | 63,600 |
| 2023/08/22 | 4,020 | 4,060 | 3,990 | 4,030 | 50,700 |
| 2023/08/21 | 3,950 | 3,965 | 3,920 | 3,955 | 87,800 |
| 2023/08/18 | 4,050 | 4,070 | 3,970 | 3,990 | 53,100 |
| 2023/08/17 | 4,090 | 4,125 | 4,075 | 4,090 | 47,100 |
| 2023/08/16 | 4,110 | 4,125 | 4,065 | 4,115 | 58,600 |
| 2023/08/15 | 4,085 | 4,175 | 4,085 | 4,155 | 110,600 |
| 2023/08/14 | 4,035 | 4,140 | 4,020 | 4,085 | 120,500 |
| 2023/08/10 | 4,035 | 4,060 | 3,965 | 4,055 | 112,000 |
| 2023/08/09 | 3,900 | 4,115 | 3,870 | 4,090 | 179,500 |
| 2023/08/08 | 3,995 | 4,000 | 3,910 | 3,940 | 173,300 |
| 2023/08/07 | 4,310 | 4,315 | 4,050 | 4,065 | 248,400 |
| 2023/08/04 | 4,130 | 4,200 | 4,105 | 4,155 | 163,800 |
| 2023/08/03 | 4,215 | 4,215 | 4,065 | 4,095 | 108,900 |
| 2023/08/02 | 4,270 | 4,345 | 4,255 | 4,285 | 96,100 |
| 2023/08/01 | 4,300 | 4,305 | 4,225 | 4,280 | 118,600 |
| 2023/07/31 | 4,230 | 4,255 | 4,170 | 4,250 | 186,700 |
| 2023/07/28 | 4,045 | 4,210 | 4,045 | 4,160 | 168,100 |
| 2023/07/27 | 4,030 | 4,060 | 4,015 | 4,050 | 87,500 |
| 2023/07/26 | 4,115 | 4,125 | 4,060 | 4,080 | 73,400 |
| 2023/07/25 | 4,085 | 4,115 | 4,060 | 4,105 | 66,700 |
| 2023/07/24 | 4,130 | 4,130 | 4,060 | 4,085 | 76,500 |
| 2023/07/21 | 4,100 | 4,115 | 4,040 | 4,085 | 113,800 |
| 2023/07/20 | 4,245 | 4,255 | 4,115 | 4,130 | 149,000 |
| 2023/07/19 | 4,190 | 4,210 | 4,130 | 4,200 | 128,900 |
| 2023/07/18 | 4,015 | 4,215 | 4,015 | 4,155 | 260,700 |
| 2023/07/14 | 3,970 | 4,010 | 3,940 | 3,950 | 199,100 |
| 2023/07/13 | 3,800 | 3,950 | 3,760 | 3,930 | 171,300 |
| 2023/07/12 | 3,800 | 3,805 | 3,730 | 3,740 | 116,900 |
| 2023/07/11 | 3,760 | 3,790 | 3,755 | 3,780 | 81,500 |
| 2023/07/10 | 3,705 | 3,735 | 3,685 | 3,705 | 88,900 |
| 2023/07/07 | 3,650 | 3,715 | 3,630 | 3,690 | 90,900 |
| 2023/07/06 | 3,690 | 3,720 | 3,670 | 3,710 | 85,500 |
| 2023/07/05 | 3,690 | 3,740 | 3,665 | 3,735 | 71,300 |
| 2023/07/04 | 3,700 | 3,745 | 3,685 | 3,715 | 101,000 |
| 2023/07/03 | 3,760 | 3,795 | 3,755 | 3,765 | 63,700 |
| 2023/06/30 | 3,725 | 3,760 | 3,665 | 3,720 | 75,700 |
| 2023/06/29 | 3,685 | 3,765 | 3,660 | 3,755 | 120,700 |
| 2023/06/28 | 3,625 | 3,710 | 3,615 | 3,675 | 94,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,530 | 3,595 | 100,100 |
| 2023/06/26 | 3,600 | 3,695 | 3,585 | 3,660 | 77,600 |
| 2023/06/23 | 3,680 | 3,715 | 3,550 | 3,600 | 189,900 |
| 2023/06/22 | 3,670 | 3,705 | 3,655 | 3,660 | 123,900 |
| 2023/06/21 | 3,700 | 3,710 | 3,670 | 3,690 | 112,000 |
| 2023/06/20 | 3,730 | 3,775 | 3,700 | 3,750 | 85,900 |
| 2023/06/19 | 3,710 | 3,785 | 3,675 | 3,735 | 170,600 |
| 2023/06/16 | 3,820 | 3,820 | 3,750 | 3,770 | 147,700 |
| 2023/06/15 | 3,790 | 3,870 | 3,770 | 3,845 | 130,200 |
| 2023/06/14 | 3,815 | 3,815 | 3,725 | 3,790 | 141,200 |
| 2023/06/13 | 3,780 | 3,815 | 3,745 | 3,795 | 120,800 |
| 2023/06/12 | 3,670 | 3,740 | 3,645 | 3,730 | 81,500 |
| 2023/06/09 | 3,630 | 3,690 | 3,555 | 3,670 | 126,000 |
| 2023/06/08 | 3,655 | 3,655 | 3,555 | 3,560 | 141,800 |
| 2023/06/07 | 3,745 | 3,785 | 3,640 | 3,675 | 211,200 |
| 2023/06/06 | 3,540 | 3,750 | 3,535 | 3,740 | 244,000 |
| 2023/06/05 | 3,530 | 3,570 | 3,465 | 3,550 | 115,200 |
| 2023/06/02 | 3,545 | 3,555 | 3,495 | 3,495 | 129,200 |
| 2023/06/01 | 3,430 | 3,490 | 3,390 | 3,475 | 88,000 |
| 2023/05/31 | 3,535 | 3,550 | 3,435 | 3,450 | 181,800 |
| 2023/05/30 | 3,445 | 3,585 | 3,440 | 3,570 | 184,700 |
| 2023/05/29 | 3,445 | 3,495 | 3,410 | 3,415 | 138,400 |
| 2023/05/26 | 3,395 | 3,435 | 3,340 | 3,345 | 179,500 |
| 2023/05/25 | 3,380 | 3,405 | 3,355 | 3,395 | 70,300 |
| 2023/05/24 | 3,370 | 3,405 | 3,345 | 3,390 | 161,000 |
| 2023/05/23 | 3,370 | 3,375 | 3,315 | 3,340 | 79,800 |
| 2023/05/22 | 3,380 | 3,390 | 3,335 | 3,360 | 61,600 |
| 2023/05/19 | 3,400 | 3,440 | 3,330 | 3,415 | 117,400 |
| 2023/05/18 | 3,245 | 3,335 | 3,240 | 3,330 | 147,800 |
| 2023/05/17 | 3,160 | 3,220 | 3,160 | 3,195 | 121,900 |
| 2023/05/16 | 3,135 | 3,205 | 3,105 | 3,155 | 146,900 |
| 2023/05/15 | 3,280 | 3,295 | 3,130 | 3,135 | 301,400 |
| 2023/05/12 | 3,320 | 3,370 | 3,295 | 3,315 | 140,000 |
| 2023/05/11 | 3,325 | 3,355 | 3,305 | 3,335 | 63,200 |
| 2023/05/10 | 3,285 | 3,335 | 3,280 | 3,320 | 90,000 |
| 2023/05/09 | 3,275 | 3,305 | 3,265 | 3,285 | 62,400 |
| 2023/05/08 | 3,250 | 3,295 | 3,195 | 3,240 | 132,100 |
| 2023/05/02 | 3,245 | 3,265 | 3,235 | 3,250 | 80,900 |
| 2023/05/01 | 3,255 | 3,255 | 3,210 | 3,245 | 63,400 |
| 2023/04/28 | 3,220 | 3,230 | 3,175 | 3,210 | 68,900 |
| 2023/04/27 | 3,160 | 3,190 | 3,155 | 3,190 | 58,400 |
| 2023/04/26 | 3,205 | 3,220 | 3,155 | 3,175 | 123,700 |
| 2023/04/25 | 3,295 | 3,305 | 3,245 | 3,245 | 98,500 |
| 2023/04/24 | 3,295 | 3,295 | 3,240 | 3,280 | 76,700 |
| 2023/04/21 | 3,245 | 3,325 | 3,235 | 3,295 | 104,900 |
| 2023/04/20 | 3,255 | 3,305 | 3,245 | 3,260 | 83,500 |
| 2023/04/19 | 3,305 | 3,360 | 3,255 | 3,280 | 127,300 |
| 2023/04/18 | 3,320 | 3,325 | 3,295 | 3,325 | 51,900 |
| 2023/04/17 | 3,355 | 3,365 | 3,285 | 3,295 | 68,400 |
| 2023/04/14 | 3,375 | 3,375 | 3,305 | 3,330 | 85,200 |
| 2023/04/13 | 3,345 | 3,350 | 3,300 | 3,350 | 90,600 |
| 2023/04/12 | 3,390 | 3,420 | 3,345 | 3,365 | 82,700 |
| 2023/04/11 | 3,405 | 3,445 | 3,390 | 3,410 | 120,900 |
| 2023/04/10 | 3,345 | 3,370 | 3,330 | 3,360 | 79,800 |
| 2023/04/07 | 3,270 | 3,330 | 3,270 | 3,315 | 71,300 |
| 2023/04/06 | 3,305 | 3,325 | 3,250 | 3,270 | 110,300 |
| 2023/04/05 | 3,355 | 3,395 | 3,295 | 3,320 | 117,200 |
| 2023/04/04 | 3,340 | 3,370 | 3,310 | 3,355 | 105,200 |
| 2023/04/03 | 3,420 | 3,440 | 3,320 | 3,355 | 182,600 |
| 2023/03/31 | 3,325 | 3,345 | 3,230 | 3,270 | 166,600 |
| 2023/03/30 | 3,200 | 3,280 | 3,200 | 3,270 | 117,300 |
| 2023/03/29 | 3,245 | 3,250 | 3,165 | 3,235 | 138,500 |
| 2023/03/28 | 3,270 | 3,270 | 3,180 | 3,215 | 187,900 |
| 2023/03/27 | 3,255 | 3,295 | 3,220 | 3,265 | 278,000 |
| 2023/03/24 | 3,440 | 3,475 | 3,280 | 3,310 | 409,300 |
| 2023/03/23 | 3,180 | 3,345 | 3,105 | 3,345 | 760,100 |
| 2023/03/22 | 2,970 | 2,993 | 2,921 | 2,938 | 133,600 |
| 2023/03/20 | 2,943 | 2,949 | 2,892 | 2,906 | 116,200 |
| 2023/03/17 | 2,944 | 2,962 | 2,883 | 2,935 | 125,700 |
| 2023/03/16 | 2,805 | 2,970 | 2,802 | 2,923 | 224,200 |
| 2023/03/15 | 2,830 | 2,860 | 2,830 | 2,846 | 74,200 |
| 2023/03/14 | 2,855 | 2,855 | 2,785 | 2,802 | 111,600 |
| 2023/03/13 | 2,890 | 2,927 | 2,888 | 2,919 | 141,100 |
| 2023/03/10 | 2,900 | 2,963 | 2,899 | 2,935 | 155,800 |
| 2023/03/09 | 2,935 | 2,950 | 2,904 | 2,925 | 74,300 |
| 2023/03/08 | 2,844 | 2,904 | 2,831 | 2,897 | 74,500 |
| 2023/03/07 | 2,892 | 2,892 | 2,838 | 2,873 | 99,200 |
| 2023/03/06 | 2,922 | 2,935 | 2,892 | 2,903 | 107,300 |
| 2023/03/03 | 2,890 | 2,912 | 2,874 | 2,888 | 95,000 |
| 2023/03/02 | 2,919 | 2,920 | 2,844 | 2,866 | 115,500 |
| 2023/03/01 | 2,860 | 2,918 | 2,846 | 2,910 | 93,900 |
| 2023/02/28 | 2,859 | 2,892 | 2,826 | 2,865 | 106,700 |
| 2023/02/27 | 2,871 | 2,878 | 2,830 | 2,859 | 105,500 |
| 2023/02/24 | 2,808 | 2,903 | 2,808 | 2,903 | 97,700 |
| 2023/02/22 | 2,790 | 2,808 | 2,779 | 2,795 | 124,700 |
| 2023/02/21 | 2,836 | 2,839 | 2,802 | 2,835 | 59,700 |
| 2023/02/20 | 2,857 | 2,857 | 2,807 | 2,836 | 97,700 |
| 2023/02/17 | 2,899 | 2,908 | 2,864 | 2,874 | 79,300 |
| 2023/02/16 | 2,916 | 2,946 | 2,887 | 2,946 | 100,500 |
| 2023/02/15 | 2,950 | 2,971 | 2,875 | 2,889 | 111,300 |
| 2023/02/14 | 2,940 | 2,953 | 2,894 | 2,935 | 122,800 |
| 2023/02/13 | 2,933 | 2,938 | 2,881 | 2,898 | 118,000 |
| 2023/02/10 | 2,960 | 3,015 | 2,939 | 2,950 | 160,200 |
| 2023/02/09 | 2,891 | 2,967 | 2,891 | 2,960 | 113,200 |
| 2023/02/08 | 2,927 | 2,945 | 2,899 | 2,910 | 118,700 |
| 2023/02/07 | 2,871 | 2,954 | 2,869 | 2,935 | 142,800 |
| 2023/02/06 | 2,859 | 3,025 | 2,856 | 2,900 | 421,500 |
| 2023/02/03 | 2,823 | 2,860 | 2,806 | 2,835 | 170,700 |
| 2023/02/02 | 2,740 | 2,829 | 2,739 | 2,823 | 246,800 |
| 2023/02/01 | 2,700 | 2,724 | 2,696 | 2,712 | 94,100 |
| 2023/01/31 | 2,665 | 2,696 | 2,664 | 2,694 | 76,300 |
| 2023/01/30 | 2,679 | 2,692 | 2,665 | 2,680 | 76,100 |
| 2023/01/27 | 2,679 | 2,697 | 2,661 | 2,679 | 66,900 |
| 2023/01/26 | 2,687 | 2,687 | 2,661 | 2,669 | 53,500 |
| 2023/01/25 | 2,672 | 2,693 | 2,642 | 2,687 | 75,800 |
| 2023/01/24 | 2,660 | 2,730 | 2,660 | 2,700 | 190,300 |
| 2023/01/23 | 2,611 | 2,637 | 2,583 | 2,620 | 69,900 |
| 2023/01/20 | 2,557 | 2,578 | 2,544 | 2,574 | 45,100 |
| 2023/01/19 | 2,564 | 2,590 | 2,551 | 2,557 | 80,500 |
| 2023/01/18 | 2,495 | 2,580 | 2,485 | 2,567 | 65,500 |
| 2023/01/17 | 2,425 | 2,496 | 2,425 | 2,493 | 72,400 |
| 2023/01/16 | 2,445 | 2,451 | 2,410 | 2,417 | 83,700 |
| 2023/01/13 | 2,522 | 2,550 | 2,479 | 2,486 | 86,000 |
| 2023/01/12 | 2,564 | 2,574 | 2,528 | 2,544 | 67,000 |
| 2023/01/11 | 2,534 | 2,563 | 2,511 | 2,549 | 82,200 |
| 2023/01/10 | 2,499 | 2,570 | 2,490 | 2,526 | 124,200 |
| 2023/01/06 | 2,445 | 2,471 | 2,415 | 2,460 | 89,600 |
| 2023/01/05 | 2,426 | 2,490 | 2,425 | 2,466 | 88,800 |
| 2023/01/04 | 2,448 | 2,455 | 2,424 | 2,426 | 86,500 |