6875 (株)メガチップス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,6553,6553,5553,560141,8003,560
2023-06-073,7453,7853,6403,675211,2003,675
2023-06-063,5403,7503,5353,740244,0003,740
2023-06-053,5303,5703,4653,550115,2003,550
2023-06-023,5453,5553,4953,495129,2003,495
2023-06-013,4303,4903,3903,47588,0003,475
2023-05-313,5353,5503,4353,450181,8003,450
2023-05-303,4453,5853,4403,570184,7003,570
2023-05-293,4453,4953,4103,415138,4003,415
2023-05-263,3953,4353,3403,345179,5003,345
2023-05-253,3803,4053,3553,39570,3003,395
2023-05-243,3703,4053,3453,390161,0003,390
2023-05-233,3703,3753,3153,34079,8003,340
2023-05-223,3803,3903,3353,36061,6003,360
2023-05-193,4003,4403,3303,415117,4003,415
2023-05-183,2453,3353,2403,330147,8003,330
2023-05-173,1603,2203,1603,195121,9003,195
2023-05-163,1353,2053,1053,155146,9003,155
2023-05-153,2803,2953,1303,135301,4003,135
2023-05-123,3203,3703,2953,315140,0003,315
2023-05-113,3253,3553,3053,33563,2003,335
2023-05-103,2853,3353,2803,32090,0003,320
2023-05-093,2753,3053,2653,28562,4003,285
2023-05-083,2503,2953,1953,240132,1003,240
2023-05-023,2453,2653,2353,25080,9003,250
2023-05-013,2553,2553,2103,24563,4003,245
2023-04-283,2203,2303,1753,21068,9003,210
2023-04-273,1603,1903,1553,19058,4003,190
2023-04-263,2053,2203,1553,175123,7003,175
2023-04-253,2953,3053,2453,24598,5003,245
2023-04-243,2953,2953,2403,28076,7003,280
2023-04-213,2453,3253,2353,295104,9003,295
2023-04-203,2553,3053,2453,26083,5003,260
2023-04-193,3053,3603,2553,280127,3003,280
2023-04-183,3203,3253,2953,32551,9003,325
2023-04-173,3553,3653,2853,29568,4003,295
2023-04-143,3753,3753,3053,33085,2003,330
2023-04-133,3453,3503,3003,35090,6003,350
2023-04-123,3903,4203,3453,36582,7003,365
2023-04-113,4053,4453,3903,410120,9003,410
2023-04-103,3453,3703,3303,36079,8003,360
2023-04-073,2703,3303,2703,31571,3003,315
2023-04-063,3053,3253,2503,270110,3003,270
2023-04-053,3553,3953,2953,320117,2003,320
2023-04-043,3403,3703,3103,355105,2003,355
2023-04-033,4203,4403,3203,355182,6003,355
2023-03-313,3253,3453,2303,270166,6003,270
2023-03-303,2003,2803,2003,270117,3003,270
2023-03-293,2453,2503,1653,235138,5003,235
2023-03-283,2703,2703,1803,215187,9003,215
2023-03-273,2553,2953,2203,265278,0003,265
2023-03-243,4403,4753,2803,310409,3003,310
2023-03-233,1803,3453,1053,345760,1003,345
2023-03-222,9702,9932,9212,938133,6002,938
2023-03-202,9432,9492,8922,906116,2002,906
2023-03-172,9442,9622,8832,935125,7002,935
2023-03-162,8052,9702,8022,923224,2002,923
2023-03-152,8302,8602,8302,84674,2002,846
2023-03-142,8552,8552,7852,802111,6002,802
2023-03-132,8902,9272,8882,919141,1002,919
2023-03-102,9002,9632,8992,935155,8002,935
2023-03-092,9352,9502,9042,92574,3002,925
2023-03-082,8442,9042,8312,89774,5002,897
2023-03-072,8922,8922,8382,87399,2002,873
2023-03-062,9222,9352,8922,903107,3002,903
2023-03-032,8902,9122,8742,88895,0002,888
2023-03-022,9192,9202,8442,866115,5002,866
2023-03-012,8602,9182,8462,91093,9002,910
2023-02-282,8592,8922,8262,865106,7002,865
2023-02-272,8712,8782,8302,859105,5002,859
2023-02-242,8082,9032,8082,90397,7002,903
2023-02-222,7902,8082,7792,795124,7002,795
2023-02-212,8362,8392,8022,83559,7002,835
2023-02-202,8572,8572,8072,83697,7002,836
2023-02-172,8992,9082,8642,87479,3002,874
2023-02-162,9162,9462,8872,946100,5002,946
2023-02-152,9502,9712,8752,889111,3002,889
2023-02-142,9402,9532,8942,935122,8002,935
2023-02-132,9332,9382,8812,898118,0002,898
2023-02-102,9603,0152,9392,950160,2002,950
2023-02-092,8912,9672,8912,960113,2002,960
2023-02-082,9272,9452,8992,910118,7002,910
2023-02-072,8712,9542,8692,935142,8002,935
2023-02-062,8593,0252,8562,900421,5002,900
2023-02-032,8232,8602,8062,835170,7002,835
2023-02-022,7402,8292,7392,823246,8002,823
2023-02-012,7002,7242,6962,71294,1002,712
2023-01-312,6652,6962,6642,69476,3002,694
2023-01-302,6792,6922,6652,68076,1002,680
2023-01-272,6792,6972,6612,67966,9002,679
2023-01-262,6872,6872,6612,66953,5002,669
2023-01-252,6722,6932,6422,68775,8002,687
2023-01-242,6602,7302,6602,700190,3002,700
2023-01-232,6112,6372,5832,62069,9002,620
2023-01-202,5572,5782,5442,57445,1002,574
2023-01-192,5642,5902,5512,55780,5002,557
2023-01-182,4952,5802,4852,56765,5002,567
2023-01-172,4252,4962,4252,49372,4002,493
2023-01-162,4452,4512,4102,41783,7002,417
2023-01-132,5222,5502,4792,48686,0002,486
2023-01-122,5642,5742,5282,54467,0002,544
2023-01-112,5342,5632,5112,54982,2002,549
2023-01-102,4992,5702,4902,526124,2002,526
2023-01-062,4452,4712,4152,46089,6002,460
2023-01-052,4262,4902,4252,46688,8002,466
2023-01-042,4482,4552,4242,42686,5002,426

分割・併合履歴 : [1999-09-27]1株→2株