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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
