6875 (株)メガチップス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-283,1703,2653,1603,24577,0003,245
2022-06-273,1703,2053,1403,19551,2003,195
2022-06-243,0953,1203,0753,10050,4003,100
2022-06-233,0603,1503,0503,08559,6003,085
2022-06-223,0903,1203,0453,06062,8003,060
2022-06-212,9783,0802,9783,06579,7003,065
2022-06-203,0203,0502,9222,96897,1002,968
2022-06-172,9702,9752,9122,937234,2002,937
2022-06-163,1503,2053,0553,070106,9003,070
2022-06-153,1303,1453,0453,05081,1003,050
2022-06-143,0903,1453,0903,13572,7003,135
2022-06-133,2253,2403,1853,18551,6003,185
2022-06-103,3503,3503,3003,31049,1003,310
2022-06-093,4503,4503,3853,39049,5003,390
2022-06-083,4803,4803,4353,48057,5003,480
2022-06-073,4753,5203,4653,48044,0003,480
2022-06-063,4403,4703,4103,47044,6003,470
2022-06-033,6253,6253,4803,48558,6003,485
2022-06-023,6203,6203,5053,55053,5003,550
2022-06-013,5953,6553,5853,65053,0003,650
2022-05-313,6303,6303,5553,595143,1003,595
2022-05-303,5803,6303,5503,61099,1003,610
2022-05-273,5803,5903,5253,53535,5003,535
2022-05-263,5503,5503,4803,48058,4003,480
2022-05-253,6453,6503,5503,59558,7003,595
2022-05-243,6853,6903,6303,64046,5003,640
2022-05-233,6603,7203,6403,71551,0003,715
2022-05-203,6603,6603,5753,63581,6003,635
2022-05-193,5403,6953,5403,66071,3003,660
2022-05-183,6803,7303,6253,65585,9003,655
2022-05-173,5453,6703,4953,660102,9003,660
2022-05-163,7503,7503,4903,495163,6003,495
2022-05-133,3053,3953,3053,38082,8003,380
2022-05-123,2553,3153,2353,26553,3003,265
2022-05-113,2503,3003,2303,27560,6003,275
2022-05-103,2003,2803,1553,26047,3003,260
2022-05-093,2503,2753,2303,25054,6003,250
2022-05-063,3703,3703,2953,31551,5003,315
2022-05-023,3553,4053,3353,37035,3003,370
2022-04-283,3103,3803,2853,36556,5003,365
2022-04-273,2503,3253,2153,30086,2003,300
2022-04-263,3653,3653,2903,32542,0003,325
2022-04-253,4003,4003,3153,31544,1003,315
2022-04-223,4553,4903,4153,46030,8003,460
2022-04-213,4403,5353,4403,52536,4003,525
2022-04-203,5353,5453,4453,44553,6003,445
2022-04-193,4503,4953,4153,46536,9003,465
2022-04-183,4253,4253,3553,40525,9003,405
2022-04-153,5103,5103,4453,46036,1003,460
2022-04-143,5203,5503,4903,55029,1003,550
2022-04-133,4503,5203,4453,52044,5003,520
2022-04-123,4803,5153,4503,45044,7003,450
2022-04-113,5103,5653,5053,51032,5003,510
2022-04-083,6203,6553,5303,55542,2003,555
2022-04-073,6203,6453,5703,58555,3003,585
2022-04-063,7553,7803,7153,71554,5003,715
2022-04-053,8753,8753,8003,85058,2003,850
2022-04-043,7403,8003,7253,79554,8003,795
2022-04-013,7553,7703,6903,72558,3003,725
2022-03-313,8403,8603,7803,78065,7003,780
2022-03-303,9053,9103,8403,910155,5003,910
2022-03-293,8903,8903,8203,85592,3003,855
2022-03-283,8803,8853,8253,88559,9003,885
2022-03-253,9503,9803,8653,90074,0003,900
2022-03-243,8053,9053,7853,90569,4003,905
2022-03-233,7853,9253,7703,89595,6003,895
2022-03-223,8153,8153,7203,73587,0003,735
2022-03-183,6903,7903,6403,775167,3003,775
2022-03-173,7003,7403,6403,690113,8003,690
2022-03-163,5103,5803,4903,560131,3003,560
2022-03-153,3453,4003,3253,34573,5003,345
2022-03-143,3453,3853,2903,30564,4003,305
2022-03-113,3253,3553,2503,30089,9003,300
2022-03-103,4153,4203,3653,410112,3003,410
2022-03-093,3103,3303,2603,275101,5003,275
2022-03-083,2753,3353,2503,275136,7003,275
2022-03-073,4503,4603,3453,37583,4003,375
2022-03-043,5653,5753,4903,51079,2003,510
2022-03-033,6553,6853,6253,62558,3003,625
2022-03-023,6003,6253,5553,58564,5003,585
2022-03-013,7003,7353,6603,71062,4003,710
2022-02-283,5903,6303,5253,610121,6003,610
2022-02-253,5853,6153,5103,595109,0003,595
2022-02-243,6003,6003,4753,540127,7003,540
2022-02-223,7053,7253,6453,67072,3003,670
2022-02-213,7953,8103,7353,80554,9003,805
2022-02-183,8703,8903,7903,85091,9003,850
2022-02-173,9454,0003,9203,940101,2003,940
2022-02-164,0304,0303,9403,99585,5003,995
2022-02-153,9553,9603,8553,89097,6003,890
2022-02-144,0054,0053,9003,920105,7003,920
2022-02-104,2604,2654,0804,130128,2004,130
2022-02-094,1154,2604,1154,24595,4004,245
2022-02-084,0054,1103,9604,055138,6004,055
2022-02-074,1854,2404,1054,155209,5004,155
2022-02-044,0404,1854,0404,160123,8004,160
2022-02-034,2504,2504,0704,11097,2004,110
2022-02-024,1854,2504,1154,205119,8004,205
2022-02-014,3004,3654,1904,200191,2004,200
2022-01-314,1404,1604,0904,135141,5004,135
2022-01-284,0754,0853,9754,070106,3004,070
2022-01-274,2204,2404,0104,025160,2004,025
2022-01-264,3154,3154,1654,190111,3004,190
2022-01-254,3804,3954,2554,315215,3004,315
2022-01-244,3304,4604,3054,445145,9004,445
2022-01-214,4654,4704,2154,350361,6004,350
2022-01-204,5054,6254,4654,600184,3004,600
2022-01-194,7554,7554,5804,590184,1004,590
2022-01-184,8154,8454,7554,79597,1004,795
2022-01-174,8604,8754,7854,81572,4004,815
2022-01-144,7954,8704,7804,830105,1004,830
2022-01-134,8904,8904,8254,85084,3004,850
2022-01-124,9054,9404,8554,89087,9004,890
2022-01-114,8654,8704,7754,855115,7004,855
2022-01-074,9354,9554,8304,865122,0004,865
2022-01-065,0505,0604,8804,880175,1004,880
2022-01-055,2105,2205,1005,15050,6005,150
2022-01-045,2205,2505,1705,19049,7005,190

分割・併合履歴 : [1999-09-27]1株→2株