6875 (株)メガチップス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,120 | 4,130 | 3,945 | 4,025 | 202,300 | 4,025 |
| 2025-04-03 | 4,140 | 4,300 | 4,130 | 4,255 | 151,600 | 4,255 |
| 2025-04-02 | 4,420 | 4,420 | 4,345 | 4,420 | 97,100 | 4,420 |
| 2025-04-01 | 4,400 | 4,440 | 4,385 | 4,400 | 88,800 | 4,400 |
| 2025-03-31 | 4,545 | 4,545 | 4,335 | 4,385 | 186,900 | 4,385 |
| 2025-03-28 | 4,645 | 4,725 | 4,610 | 4,610 | 115,000 | 4,610 |
| 2025-03-27 | 4,730 | 4,780 | 4,680 | 4,780 | 95,800 | 4,780 |
| 2025-03-26 | 4,830 | 4,850 | 4,735 | 4,800 | 116,500 | 4,800 |
| 2025-03-25 | 4,850 | 4,890 | 4,760 | 4,760 | 131,600 | 4,760 |
| 2025-03-24 | 4,860 | 4,900 | 4,765 | 4,775 | 66,700 | 4,775 |
| 2025-03-21 | 4,740 | 4,860 | 4,740 | 4,855 | 202,000 | 4,855 |
| 2025-03-19 | 4,680 | 4,735 | 4,635 | 4,735 | 89,700 | 4,735 |
| 2025-03-18 | 4,730 | 4,775 | 4,715 | 4,750 | 59,900 | 4,750 |
| 2025-03-17 | 4,740 | 4,775 | 4,680 | 4,705 | 69,700 | 4,705 |
| 2025-03-14 | 4,685 | 4,775 | 4,670 | 4,715 | 59,700 | 4,715 |
| 2025-03-13 | 4,780 | 4,810 | 4,695 | 4,725 | 90,200 | 4,725 |
| 2025-03-12 | 4,640 | 4,760 | 4,615 | 4,710 | 96,300 | 4,710 |
| 2025-03-11 | 4,800 | 4,800 | 4,615 | 4,675 | 197,000 | 4,675 |
| 2025-03-10 | 4,940 | 4,965 | 4,845 | 4,910 | 108,800 | 4,910 |
| 2025-03-07 | 5,160 | 5,160 | 4,930 | 4,940 | 150,400 | 4,940 |
| 2025-03-06 | 5,000 | 5,260 | 4,990 | 5,260 | 282,400 | 5,260 |
| 2025-03-05 | 4,780 | 4,810 | 4,720 | 4,790 | 150,100 | 4,790 |
| 2025-03-04 | 4,865 | 4,865 | 4,680 | 4,760 | 196,000 | 4,760 |
| 2025-03-03 | 4,960 | 4,960 | 4,835 | 4,880 | 107,600 | 4,880 |
| 2025-02-28 | 4,880 | 4,975 | 4,830 | 4,890 | 173,100 | 4,890 |
| 2025-02-27 | 5,000 | 5,040 | 4,910 | 4,915 | 127,400 | 4,915 |
| 2025-02-26 | 4,975 | 4,995 | 4,815 | 4,910 | 136,100 | 4,910 |
| 2025-02-25 | 5,000 | 5,110 | 4,970 | 5,000 | 82,200 | 5,000 |
| 2025-02-21 | 4,995 | 5,050 | 4,985 | 5,020 | 58,900 | 5,020 |
| 2025-02-20 | 5,090 | 5,120 | 5,000 | 5,030 | 69,600 | 5,030 |
| 2025-02-19 | 5,110 | 5,210 | 5,110 | 5,120 | 61,200 | 5,120 |
| 2025-02-18 | 5,240 | 5,250 | 5,070 | 5,070 | 96,500 | 5,070 |
| 2025-02-17 | 5,330 | 5,380 | 5,260 | 5,310 | 95,100 | 5,310 |
| 2025-02-14 | 5,400 | 5,490 | 5,390 | 5,390 | 148,600 | 5,390 |
| 2025-02-13 | 5,100 | 5,340 | 5,100 | 5,340 | 145,400 | 5,340 |
| 2025-02-12 | 4,875 | 5,080 | 4,860 | 5,030 | 286,800 | 5,030 |
| 2025-02-10 | 4,950 | 5,100 | 4,760 | 4,905 | 535,600 | 4,905 |
| 2025-02-07 | 5,870 | 5,880 | 5,710 | 5,750 | 134,400 | 5,750 |
| 2025-02-06 | 5,860 | 5,910 | 5,810 | 5,860 | 63,800 | 5,860 |
| 2025-02-05 | 5,700 | 5,850 | 5,690 | 5,790 | 101,700 | 5,790 |
| 2025-02-04 | 5,680 | 5,710 | 5,570 | 5,650 | 115,800 | 5,650 |
| 2025-02-03 | 5,670 | 5,760 | 5,610 | 5,650 | 103,500 | 5,650 |
| 2025-01-31 | 5,850 | 5,890 | 5,810 | 5,860 | 71,400 | 5,860 |
| 2025-01-30 | 5,870 | 5,920 | 5,810 | 5,830 | 67,200 | 5,830 |
| 2025-01-29 | 5,840 | 5,930 | 5,840 | 5,890 | 105,400 | 5,890 |
| 2025-01-28 | 6,050 | 6,050 | 5,680 | 5,680 | 208,500 | 5,680 |
| 2025-01-27 | 6,390 | 6,430 | 6,310 | 6,350 | 46,000 | 6,350 |
| 2025-01-24 | 6,290 | 6,390 | 6,230 | 6,340 | 80,200 | 6,340 |
| 2025-01-23 | 6,230 | 6,330 | 6,230 | 6,290 | 69,900 | 6,290 |
| 2025-01-22 | 6,300 | 6,320 | 6,230 | 6,240 | 58,900 | 6,240 |
| 2025-01-21 | 6,150 | 6,230 | 6,130 | 6,230 | 34,300 | 6,230 |
| 2025-01-20 | 6,090 | 6,260 | 6,030 | 6,160 | 81,000 | 6,160 |
| 2025-01-17 | 6,040 | 6,080 | 5,940 | 6,080 | 67,300 | 6,080 |
| 2025-01-16 | 5,950 | 6,000 | 5,880 | 5,940 | 68,000 | 5,940 |
| 2025-01-15 | 5,850 | 5,880 | 5,730 | 5,860 | 72,900 | 5,860 |
| 2025-01-14 | 6,020 | 6,030 | 5,800 | 5,850 | 130,600 | 5,850 |
| 2025-01-10 | 6,120 | 6,140 | 6,060 | 6,120 | 83,000 | 6,120 |
| 2025-01-09 | 6,230 | 6,240 | 6,110 | 6,160 | 73,800 | 6,160 |
| 2025-01-08 | 6,180 | 6,210 | 6,060 | 6,190 | 100,000 | 6,190 |
| 2025-01-07 | 6,340 | 6,380 | 6,220 | 6,230 | 83,000 | 6,230 |
| 2025-01-06 | 6,350 | 6,500 | 6,310 | 6,310 | 107,200 | 6,310 |
分割・併合履歴 ： [1999-09-27]1株→2株