6875 (株)メガチップス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,580 | 5,650 | 5,450 | 5,470 | 121,300 | 5,470 |
| 2024-10-29 | 5,490 | 5,580 | 5,430 | 5,560 | 80,900 | 5,560 |
| 2024-10-28 | 5,480 | 5,550 | 5,460 | 5,490 | 70,900 | 5,490 |
| 2024-10-25 | 5,500 | 5,590 | 5,500 | 5,500 | 77,000 | 5,500 |
| 2024-10-24 | 5,490 | 5,520 | 5,410 | 5,460 | 53,300 | 5,460 |
| 2024-10-23 | 5,440 | 5,520 | 5,380 | 5,490 | 99,000 | 5,490 |
| 2024-10-22 | 5,420 | 5,490 | 5,400 | 5,440 | 55,600 | 5,440 |
| 2024-10-21 | 5,440 | 5,470 | 5,360 | 5,380 | 33,900 | 5,380 |
| 2024-10-18 | 5,290 | 5,400 | 5,280 | 5,400 | 50,300 | 5,400 |
| 2024-10-17 | 5,380 | 5,380 | 5,230 | 5,340 | 99,600 | 5,340 |
| 2024-10-16 | 5,410 | 5,460 | 5,360 | 5,380 | 50,700 | 5,380 |
| 2024-10-15 | 5,430 | 5,520 | 5,420 | 5,470 | 55,200 | 5,470 |
| 2024-10-11 | 5,420 | 5,440 | 5,370 | 5,370 | 68,700 | 5,370 |
| 2024-10-10 | 5,510 | 5,510 | 5,430 | 5,430 | 47,100 | 5,430 |
| 2024-10-09 | 5,370 | 5,520 | 5,370 | 5,460 | 101,000 | 5,460 |
| 2024-10-08 | 5,210 | 5,330 | 5,210 | 5,310 | 45,100 | 5,310 |
| 2024-10-07 | 5,240 | 5,290 | 5,220 | 5,290 | 49,600 | 5,290 |
| 2024-10-04 | 5,200 | 5,220 | 5,160 | 5,180 | 57,100 | 5,180 |
| 2024-10-03 | 5,300 | 5,410 | 5,280 | 5,290 | 104,200 | 5,290 |
| 2024-10-02 | 5,170 | 5,250 | 5,170 | 5,180 | 57,500 | 5,180 |
| 2024-10-01 | 5,150 | 5,230 | 5,150 | 5,190 | 61,100 | 5,190 |
| 2024-09-30 | 5,130 | 5,280 | 5,130 | 5,200 | 78,900 | 5,200 |
| 2024-09-27 | 5,270 | 5,340 | 5,250 | 5,330 | 70,000 | 5,330 |
| 2024-09-26 | 5,150 | 5,270 | 5,150 | 5,220 | 137,000 | 5,220 |
| 2024-09-25 | 5,000 | 5,170 | 5,000 | 5,120 | 60,600 | 5,120 |
| 2024-09-24 | 5,160 | 5,160 | 4,965 | 5,010 | 68,100 | 5,010 |
| 2024-09-20 | 5,080 | 5,200 | 5,050 | 5,150 | 126,300 | 5,150 |
| 2024-09-19 | 5,100 | 5,120 | 4,995 | 5,020 | 62,200 | 5,020 |
| 2024-09-18 | 5,030 | 5,120 | 5,030 | 5,080 | 50,800 | 5,080 |
| 2024-09-17 | 5,030 | 5,060 | 4,910 | 5,060 | 83,400 | 5,060 |
| 2024-09-13 | 5,070 | 5,100 | 4,995 | 5,010 | 53,600 | 5,010 |
| 2024-09-12 | 5,130 | 5,170 | 5,010 | 5,090 | 86,600 | 5,090 |
| 2024-09-11 | 5,140 | 5,180 | 4,930 | 4,960 | 113,800 | 4,960 |
| 2024-09-10 | 5,040 | 5,170 | 5,000 | 5,150 | 88,300 | 5,150 |
| 2024-09-09 | 4,915 | 5,090 | 4,895 | 5,070 | 72,600 | 5,070 |
| 2024-09-06 | 5,020 | 5,110 | 5,000 | 5,050 | 118,600 | 5,050 |
| 2024-09-05 | 4,850 | 5,050 | 4,835 | 4,975 | 87,600 | 4,975 |
| 2024-09-04 | 4,965 | 4,985 | 4,880 | 4,920 | 117,200 | 4,920 |
| 2024-09-03 | 4,920 | 5,120 | 4,920 | 5,080 | 105,800 | 5,080 |
| 2024-09-02 | 4,915 | 4,915 | 4,800 | 4,885 | 52,900 | 4,885 |
| 2024-08-30 | 4,820 | 5,000 | 4,820 | 4,915 | 128,400 | 4,915 |
| 2024-08-29 | 4,680 | 4,820 | 4,670 | 4,795 | 78,600 | 4,795 |
| 2024-08-28 | 4,740 | 4,790 | 4,625 | 4,770 | 61,700 | 4,770 |
| 2024-08-27 | 4,670 | 4,775 | 4,665 | 4,740 | 104,700 | 4,740 |
| 2024-08-26 | 4,645 | 4,650 | 4,550 | 4,630 | 72,200 | 4,630 |
| 2024-08-23 | 4,575 | 4,650 | 4,530 | 4,645 | 84,600 | 4,645 |
| 2024-08-22 | 4,410 | 4,625 | 4,380 | 4,570 | 181,000 | 4,570 |
| 2024-08-21 | 4,340 | 4,465 | 4,335 | 4,445 | 313,500 | 4,445 |
| 2024-08-20 | 4,120 | 4,160 | 4,110 | 4,140 | 36,100 | 4,140 |
| 2024-08-19 | 4,090 | 4,170 | 4,065 | 4,080 | 55,500 | 4,080 |
| 2024-08-16 | 4,075 | 4,145 | 4,060 | 4,140 | 59,100 | 4,140 |
| 2024-08-15 | 3,990 | 4,090 | 3,945 | 4,010 | 57,000 | 4,010 |
| 2024-08-14 | 4,040 | 4,050 | 3,950 | 4,050 | 57,300 | 4,050 |
| 2024-08-13 | 4,010 | 4,055 | 3,900 | 3,980 | 104,200 | 3,980 |
| 2024-08-09 | 3,955 | 4,105 | 3,920 | 4,020 | 186,000 | 4,020 |
| 2024-08-08 | 3,575 | 3,795 | 3,570 | 3,745 | 106,500 | 3,745 |
| 2024-08-07 | 3,535 | 3,755 | 3,535 | 3,630 | 52,900 | 3,630 |
| 2024-08-06 | 3,630 | 3,780 | 3,615 | 3,665 | 68,200 | 3,665 |
| 2024-08-05 | 3,600 | 3,665 | 3,255 | 3,350 | 155,100 | 3,350 |
| 2024-08-02 | 3,975 | 3,975 | 3,870 | 3,870 | 91,800 | 3,870 |
| 2024-08-01 | 4,235 | 4,245 | 4,110 | 4,125 | 56,500 | 4,125 |
| 2024-07-31 | 4,115 | 4,215 | 4,080 | 4,215 | 64,700 | 4,215 |
| 2024-07-30 | 4,260 | 4,260 | 4,125 | 4,155 | 82,700 | 4,155 |
| 2024-07-29 | 4,170 | 4,275 | 4,165 | 4,250 | 51,200 | 4,250 |
| 2024-07-26 | 4,140 | 4,230 | 4,110 | 4,130 | 67,200 | 4,130 |
| 2024-07-25 | 4,300 | 4,335 | 4,145 | 4,160 | 63,000 | 4,160 |
| 2024-07-24 | 4,395 | 4,490 | 4,310 | 4,350 | 84,300 | 4,350 |
| 2024-07-23 | 4,235 | 4,425 | 4,215 | 4,345 | 90,200 | 4,345 |
| 2024-07-22 | 4,265 | 4,290 | 4,170 | 4,185 | 29,600 | 4,185 |
| 2024-07-19 | 4,305 | 4,410 | 4,275 | 4,325 | 39,700 | 4,325 |
| 2024-07-18 | 4,295 | 4,395 | 4,240 | 4,310 | 82,500 | 4,310 |
| 2024-07-17 | 4,360 | 4,410 | 4,335 | 4,365 | 42,300 | 4,365 |
| 2024-07-16 | 4,290 | 4,370 | 4,290 | 4,345 | 26,900 | 4,345 |
| 2024-07-12 | 4,280 | 4,300 | 4,225 | 4,285 | 38,100 | 4,285 |
| 2024-07-11 | 4,240 | 4,355 | 4,180 | 4,315 | 62,700 | 4,315 |
| 2024-07-10 | 4,235 | 4,240 | 4,130 | 4,155 | 46,400 | 4,155 |
| 2024-07-09 | 4,020 | 4,240 | 4,020 | 4,220 | 63,300 | 4,220 |
| 2024-07-08 | 4,085 | 4,105 | 4,010 | 4,020 | 37,400 | 4,020 |
| 2024-07-05 | 4,100 | 4,130 | 4,080 | 4,100 | 20,400 | 4,100 |
| 2024-07-04 | 4,150 | 4,160 | 4,120 | 4,120 | 26,800 | 4,120 |
| 2024-07-03 | 4,090 | 4,210 | 4,080 | 4,170 | 37,500 | 4,170 |
| 2024-07-02 | 4,125 | 4,135 | 4,100 | 4,110 | 23,000 | 4,110 |
| 2024-07-01 | 4,080 | 4,145 | 4,080 | 4,105 | 28,100 | 4,105 |
| 2024-06-28 | 4,165 | 4,165 | 4,080 | 4,080 | 27,300 | 4,080 |
| 2024-06-27 | 4,175 | 4,215 | 4,150 | 4,185 | 28,300 | 4,185 |
| 2024-06-26 | 4,190 | 4,255 | 4,160 | 4,175 | 45,800 | 4,175 |
| 2024-06-25 | 4,085 | 4,190 | 4,080 | 4,175 | 49,000 | 4,175 |
| 2024-06-24 | 4,085 | 4,105 | 3,990 | 4,050 | 61,600 | 4,050 |
| 2024-06-21 | 4,210 | 4,210 | 4,075 | 4,085 | 118,900 | 4,085 |
| 2024-06-20 | 4,250 | 4,270 | 4,180 | 4,230 | 17,400 | 4,230 |
| 2024-06-19 | 4,200 | 4,295 | 4,200 | 4,230 | 23,400 | 4,230 |
| 2024-06-18 | 4,280 | 4,300 | 4,200 | 4,205 | 29,700 | 4,205 |
| 2024-06-17 | 4,295 | 4,310 | 4,200 | 4,235 | 36,900 | 4,235 |
| 2024-06-14 | 4,205 | 4,330 | 4,165 | 4,300 | 79,400 | 4,300 |
| 2024-06-13 | 4,225 | 4,225 | 4,125 | 4,180 | 50,100 | 4,180 |
| 2024-06-12 | 4,180 | 4,245 | 4,180 | 4,215 | 32,100 | 4,215 |
| 2024-06-11 | 4,200 | 4,215 | 4,145 | 4,175 | 41,200 | 4,175 |
| 2024-06-10 | 4,165 | 4,220 | 4,165 | 4,195 | 27,000 | 4,195 |
| 2024-06-07 | 4,180 | 4,215 | 4,150 | 4,165 | 22,900 | 4,165 |
| 2024-06-06 | 4,155 | 4,170 | 4,115 | 4,165 | 32,600 | 4,165 |
| 2024-06-05 | 4,125 | 4,145 | 4,050 | 4,095 | 29,600 | 4,095 |
| 2024-06-04 | 4,245 | 4,245 | 4,145 | 4,145 | 51,700 | 4,145 |
| 2024-06-03 | 4,230 | 4,295 | 4,180 | 4,245 | 59,100 | 4,245 |
| 2024-05-31 | 4,185 | 4,240 | 4,180 | 4,215 | 39,300 | 4,215 |
| 2024-05-30 | 4,040 | 4,195 | 4,025 | 4,180 | 47,000 | 4,180 |
| 2024-05-29 | 4,090 | 4,175 | 4,080 | 4,095 | 78,500 | 4,095 |
| 2024-05-28 | 4,150 | 4,180 | 4,100 | 4,115 | 52,200 | 4,115 |
| 2024-05-27 | 4,175 | 4,215 | 4,145 | 4,175 | 42,700 | 4,175 |
| 2024-05-24 | 4,205 | 4,270 | 4,195 | 4,205 | 46,100 | 4,205 |
| 2024-05-23 | 4,300 | 4,350 | 4,230 | 4,265 | 49,600 | 4,265 |
| 2024-05-22 | 4,200 | 4,280 | 4,185 | 4,265 | 50,500 | 4,265 |
| 2024-05-21 | 4,345 | 4,345 | 4,210 | 4,210 | 87,900 | 4,210 |
| 2024-05-20 | 4,270 | 4,390 | 4,270 | 4,360 | 64,500 | 4,360 |
| 2024-05-17 | 4,345 | 4,420 | 4,295 | 4,300 | 97,100 | 4,300 |
| 2024-05-16 | 4,280 | 4,400 | 4,250 | 4,365 | 102,300 | 4,365 |
| 2024-05-15 | 4,260 | 4,290 | 4,190 | 4,250 | 92,500 | 4,250 |
| 2024-05-14 | 4,220 | 4,260 | 3,980 | 4,250 | 188,100 | 4,250 |
| 2024-05-13 | 4,145 | 4,335 | 4,090 | 4,290 | 307,600 | 4,290 |
| 2024-05-10 | 3,795 | 3,950 | 3,795 | 3,935 | 299,000 | 3,935 |
| 2024-05-09 | 3,720 | 3,725 | 3,645 | 3,645 | 81,300 | 3,645 |
| 2024-05-08 | 3,660 | 3,735 | 3,620 | 3,720 | 114,200 | 3,720 |
| 2024-05-07 | 3,760 | 3,785 | 3,660 | 3,695 | 89,100 | 3,695 |
| 2024-05-02 | 3,735 | 3,735 | 3,655 | 3,690 | 70,400 | 3,690 |
| 2024-05-01 | 3,700 | 3,745 | 3,635 | 3,745 | 126,400 | 3,745 |
| 2024-04-30 | 3,580 | 3,750 | 3,570 | 3,690 | 164,700 | 3,690 |
| 2024-04-26 | 3,450 | 3,570 | 3,450 | 3,545 | 107,600 | 3,545 |
| 2024-04-25 | 3,460 | 3,470 | 3,420 | 3,440 | 48,100 | 3,440 |
| 2024-04-24 | 3,450 | 3,505 | 3,440 | 3,480 | 53,900 | 3,480 |
| 2024-04-23 | 3,480 | 3,505 | 3,380 | 3,405 | 67,500 | 3,405 |
| 2024-04-22 | 3,420 | 3,450 | 3,365 | 3,440 | 63,000 | 3,440 |
| 2024-04-19 | 3,575 | 3,580 | 3,410 | 3,430 | 87,100 | 3,430 |
| 2024-04-18 | 3,530 | 3,630 | 3,510 | 3,605 | 64,800 | 3,605 |
| 2024-04-17 | 3,530 | 3,580 | 3,485 | 3,550 | 76,900 | 3,550 |
| 2024-04-16 | 3,535 | 3,565 | 3,510 | 3,525 | 59,900 | 3,525 |
| 2024-04-15 | 3,545 | 3,575 | 3,515 | 3,575 | 56,100 | 3,575 |
| 2024-04-12 | 3,665 | 3,670 | 3,575 | 3,580 | 87,600 | 3,580 |
| 2024-04-11 | 3,645 | 3,645 | 3,605 | 3,630 | 57,600 | 3,630 |
| 2024-04-10 | 3,695 | 3,735 | 3,670 | 3,670 | 39,000 | 3,670 |
| 2024-04-09 | 3,755 | 3,760 | 3,675 | 3,705 | 63,400 | 3,705 |
| 2024-04-08 | 3,760 | 3,800 | 3,710 | 3,745 | 52,000 | 3,745 |
| 2024-04-05 | 3,760 | 3,775 | 3,720 | 3,735 | 49,500 | 3,735 |
| 2024-04-04 | 3,795 | 3,835 | 3,750 | 3,790 | 100,300 | 3,790 |
| 2024-04-03 | 3,740 | 3,795 | 3,735 | 3,770 | 55,600 | 3,770 |
| 2024-04-02 | 3,825 | 3,830 | 3,765 | 3,780 | 49,000 | 3,780 |
| 2024-04-01 | 3,880 | 3,910 | 3,820 | 3,835 | 72,000 | 3,835 |
| 2024-03-29 | 3,845 | 3,900 | 3,820 | 3,875 | 51,800 | 3,875 |
| 2024-03-28 | 3,875 | 3,895 | 3,835 | 3,850 | 66,600 | 3,850 |
| 2024-03-27 | 3,920 | 3,955 | 3,870 | 3,915 | 71,200 | 3,915 |
| 2024-03-26 | 3,920 | 3,925 | 3,885 | 3,910 | 76,400 | 3,910 |
| 2024-03-25 | 4,070 | 4,090 | 3,925 | 3,945 | 83,800 | 3,945 |
| 2024-03-22 | 4,130 | 4,130 | 4,050 | 4,085 | 72,200 | 4,085 |
| 2024-03-21 | 4,195 | 4,205 | 4,110 | 4,110 | 70,100 | 4,110 |
| 2024-03-19 | 4,155 | 4,195 | 4,140 | 4,175 | 53,400 | 4,175 |
| 2024-03-18 | 4,080 | 4,195 | 4,075 | 4,160 | 50,500 | 4,160 |
| 2024-03-15 | 4,045 | 4,095 | 4,020 | 4,075 | 48,400 | 4,075 |
| 2024-03-14 | 4,070 | 4,070 | 3,990 | 4,045 | 49,500 | 4,045 |
| 2024-03-13 | 4,170 | 4,205 | 4,070 | 4,070 | 49,600 | 4,070 |
| 2024-03-12 | 4,110 | 4,150 | 4,045 | 4,150 | 61,200 | 4,150 |
| 2024-03-11 | 4,150 | 4,170 | 4,115 | 4,165 | 69,800 | 4,165 |
| 2024-03-08 | 4,200 | 4,320 | 4,200 | 4,250 | 65,000 | 4,250 |
| 2024-03-07 | 4,245 | 4,260 | 4,180 | 4,200 | 59,000 | 4,200 |
| 2024-03-06 | 4,205 | 4,270 | 4,190 | 4,245 | 51,200 | 4,245 |
| 2024-03-05 | 4,220 | 4,285 | 4,180 | 4,250 | 62,000 | 4,250 |
| 2024-03-04 | 4,350 | 4,385 | 4,230 | 4,230 | 74,500 | 4,230 |
| 2024-03-01 | 4,175 | 4,285 | 4,170 | 4,245 | 65,300 | 4,245 |
| 2024-02-29 | 4,155 | 4,185 | 4,130 | 4,175 | 80,900 | 4,175 |
| 2024-02-28 | 4,190 | 4,220 | 4,155 | 4,190 | 52,100 | 4,190 |
| 2024-02-27 | 4,210 | 4,260 | 4,190 | 4,195 | 59,400 | 4,195 |
| 2024-02-26 | 4,225 | 4,255 | 4,150 | 4,150 | 76,900 | 4,150 |
| 2024-02-22 | 4,245 | 4,265 | 4,155 | 4,220 | 72,600 | 4,220 |
| 2024-02-21 | 4,210 | 4,240 | 4,140 | 4,185 | 80,200 | 4,185 |
| 2024-02-20 | 4,265 | 4,325 | 4,245 | 4,245 | 61,700 | 4,245 |
| 2024-02-19 | 4,255 | 4,270 | 4,155 | 4,265 | 133,100 | 4,265 |
| 2024-02-16 | 4,380 | 4,400 | 4,295 | 4,315 | 102,700 | 4,315 |
| 2024-02-15 | 4,400 | 4,415 | 4,305 | 4,345 | 89,900 | 4,345 |
| 2024-02-14 | 4,280 | 4,345 | 4,195 | 4,345 | 151,600 | 4,345 |
| 2024-02-13 | 4,170 | 4,345 | 4,125 | 4,315 | 237,600 | 4,315 |
| 2024-02-09 | 4,675 | 4,720 | 4,600 | 4,630 | 108,700 | 4,630 |
| 2024-02-08 | 4,850 | 4,860 | 4,705 | 4,745 | 120,600 | 4,745 |
| 2024-02-07 | 4,640 | 4,770 | 4,605 | 4,750 | 58,500 | 4,750 |
| 2024-02-06 | 4,710 | 4,770 | 4,680 | 4,710 | 101,200 | 4,710 |
| 2024-02-05 | 4,800 | 4,800 | 4,685 | 4,715 | 61,500 | 4,715 |
| 2024-02-02 | 4,760 | 4,835 | 4,740 | 4,775 | 83,800 | 4,775 |
| 2024-02-01 | 4,735 | 4,770 | 4,715 | 4,750 | 78,600 | 4,750 |
| 2024-01-31 | 4,815 | 4,930 | 4,750 | 4,805 | 171,100 | 4,805 |
| 2024-01-30 | 4,940 | 4,985 | 4,915 | 4,940 | 33,600 | 4,940 |
| 2024-01-29 | 4,935 | 4,950 | 4,880 | 4,940 | 31,000 | 4,940 |
| 2024-01-26 | 5,020 | 5,040 | 4,940 | 4,950 | 58,000 | 4,950 |
| 2024-01-25 | 5,030 | 5,140 | 5,010 | 5,080 | 66,400 | 5,080 |
| 2024-01-24 | 5,050 | 5,070 | 4,990 | 5,030 | 50,200 | 5,030 |
| 2024-01-23 | 5,170 | 5,170 | 5,070 | 5,070 | 54,900 | 5,070 |
| 2024-01-22 | 5,160 | 5,180 | 5,080 | 5,140 | 46,600 | 5,140 |
| 2024-01-19 | 5,210 | 5,210 | 5,090 | 5,110 | 47,700 | 5,110 |
| 2024-01-18 | 5,060 | 5,170 | 5,060 | 5,150 | 54,200 | 5,150 |
| 2024-01-17 | 5,230 | 5,250 | 5,050 | 5,050 | 88,700 | 5,050 |
| 2024-01-16 | 5,140 | 5,220 | 5,100 | 5,100 | 58,700 | 5,100 |
| 2024-01-15 | 5,030 | 5,170 | 5,030 | 5,140 | 86,000 | 5,140 |
| 2024-01-12 | 4,945 | 5,050 | 4,870 | 5,030 | 178,500 | 5,030 |
| 2024-01-11 | 4,875 | 4,950 | 4,825 | 4,945 | 96,400 | 4,945 |
| 2024-01-10 | 4,795 | 4,845 | 4,775 | 4,805 | 59,500 | 4,805 |
| 2024-01-09 | 4,640 | 4,765 | 4,640 | 4,755 | 76,400 | 4,755 |
| 2024-01-05 | 4,660 | 4,680 | 4,570 | 4,570 | 50,300 | 4,570 |
| 2024-01-04 | 4,540 | 4,675 | 4,445 | 4,675 | 77,000 | 4,675 |
分割・併合履歴 ： [1999-09-27]1株→2株
