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
2024-12-066,1706,2206,1006,15064,7006,150
2024-12-056,4806,5006,1706,230129,9006,230
2024-12-046,3506,4806,3006,47092,0006,470
2024-12-036,1906,3106,1906,27081,4006,270
2024-12-026,0306,2606,0006,170152,2006,170
2024-11-295,8806,0305,8805,99063,0005,990
2024-11-285,8305,9205,8105,90061,3005,900
2024-11-275,6605,9205,6605,92083,4005,920
2024-11-265,7505,7905,6605,68053,5005,680
2024-11-255,6405,7305,5805,72094,3005,720
2024-11-225,5605,6605,5605,63098,2005,630
2024-11-215,5905,5905,5105,52044,7005,520
2024-11-205,6605,7005,5505,56058,9005,560
2024-11-195,5705,6705,5405,610123,2005,610
2024-11-185,4905,5005,3605,40057,5005,400
2024-11-155,5605,6405,5505,55067,8005,550
2024-11-145,7205,8405,5805,59083,3005,590
2024-11-135,8705,8705,6405,73085,3005,730
2024-11-125,8506,1305,8005,880187,4005,880
2024-11-115,4605,7605,3005,760238,1005,760
2024-11-085,6105,8105,6005,770156,0005,770
2024-11-075,5405,6205,5205,55098,6005,550
2024-11-065,4505,5405,4405,52039,3005,520
2024-11-055,4505,5105,4505,47039,2005,470
2024-11-015,4205,4805,3905,43074,9005,430
2024-10-315,4805,5205,4305,52057,3005,520
2024-10-305,5805,6505,4505,470121,3005,470
2024-10-295,4905,5805,4305,56080,9005,560
2024-10-285,4805,5505,4605,49070,9005,490
2024-10-255,5005,5905,5005,50077,0005,500
2024-10-245,4905,5205,4105,46053,3005,460
2024-10-235,4405,5205,3805,49099,0005,490
2024-10-225,4205,4905,4005,44055,6005,440
2024-10-215,4405,4705,3605,38033,9005,380
2024-10-185,2905,4005,2805,40050,3005,400
2024-10-175,3805,3805,2305,34099,6005,340
2024-10-165,4105,4605,3605,38050,7005,380
2024-10-155,4305,5205,4205,47055,2005,470
2024-10-115,4205,4405,3705,37068,7005,370
2024-10-105,5105,5105,4305,43047,1005,430
2024-10-095,3705,5205,3705,460101,0005,460
2024-10-085,2105,3305,2105,31045,1005,310
2024-10-075,2405,2905,2205,29049,6005,290
2024-10-045,2005,2205,1605,18057,1005,180
2024-10-035,3005,4105,2805,290104,2005,290
2024-10-025,1705,2505,1705,18057,5005,180
2024-10-015,1505,2305,1505,19061,1005,190
2024-09-305,1305,2805,1305,20078,9005,200
2024-09-275,2705,3405,2505,33070,0005,330
2024-09-265,1505,2705,1505,220137,0005,220
2024-09-255,0005,1705,0005,12060,6005,120
2024-09-245,1605,1604,9655,01068,1005,010
2024-09-205,0805,2005,0505,150126,3005,150
2024-09-195,1005,1204,9955,02062,2005,020
2024-09-185,0305,1205,0305,08050,8005,080
2024-09-175,0305,0604,9105,06083,4005,060
2024-09-135,0705,1004,9955,01053,6005,010
2024-09-125,1305,1705,0105,09086,6005,090
2024-09-115,1405,1804,9304,960113,8004,960
2024-09-105,0405,1705,0005,15088,3005,150
2024-09-094,9155,0904,8955,07072,6005,070
2024-09-065,0205,1105,0005,050118,6005,050
2024-09-054,8505,0504,8354,97587,6004,975
2024-09-044,9654,9854,8804,920117,2004,920
2024-09-034,9205,1204,9205,080105,8005,080
2024-09-024,9154,9154,8004,88552,9004,885
2024-08-304,8205,0004,8204,915128,4004,915
2024-08-294,6804,8204,6704,79578,6004,795
2024-08-284,7404,7904,6254,77061,7004,770
2024-08-274,6704,7754,6654,740104,7004,740
2024-08-264,6454,6504,5504,63072,2004,630
2024-08-234,5754,6504,5304,64584,6004,645
2024-08-224,4104,6254,3804,570181,0004,570
2024-08-214,3404,4654,3354,445313,5004,445
2024-08-204,1204,1604,1104,14036,1004,140
2024-08-194,0904,1704,0654,08055,5004,080
2024-08-164,0754,1454,0604,14059,1004,140
2024-08-153,9904,0903,9454,01057,0004,010
2024-08-144,0404,0503,9504,05057,3004,050
2024-08-134,0104,0553,9003,980104,2003,980
2024-08-093,9554,1053,9204,020186,0004,020
2024-08-083,5753,7953,5703,745106,5003,745
2024-08-073,5353,7553,5353,63052,9003,630
2024-08-063,6303,7803,6153,66568,2003,665
2024-08-053,6003,6653,2553,350155,1003,350
2024-08-023,9753,9753,8703,87091,8003,870
2024-08-014,2354,2454,1104,12556,5004,125
2024-07-314,1154,2154,0804,21564,7004,215
2024-07-304,2604,2604,1254,15582,7004,155
2024-07-294,1704,2754,1654,25051,2004,250
2024-07-264,1404,2304,1104,13067,2004,130
2024-07-254,3004,3354,1454,16063,0004,160
2024-07-244,3954,4904,3104,35084,3004,350
2024-07-234,2354,4254,2154,34590,2004,345
2024-07-224,2654,2904,1704,18529,6004,185
2024-07-194,3054,4104,2754,32539,7004,325
2024-07-184,2954,3954,2404,31082,5004,310
2024-07-174,3604,4104,3354,36542,3004,365
2024-07-164,2904,3704,2904,34526,9004,345
2024-07-124,2804,3004,2254,28538,1004,285
2024-07-114,2404,3554,1804,31562,7004,315
2024-07-104,2354,2404,1304,15546,4004,155
2024-07-094,0204,2404,0204,22063,3004,220
2024-07-084,0854,1054,0104,02037,4004,020
2024-07-054,1004,1304,0804,10020,4004,100
2024-07-044,1504,1604,1204,12026,8004,120
2024-07-034,0904,2104,0804,17037,5004,170
2024-07-024,1254,1354,1004,11023,0004,110
2024-07-014,0804,1454,0804,10528,1004,105
2024-06-284,1654,1654,0804,08027,3004,080
2024-06-274,1754,2154,1504,18528,3004,185
2024-06-264,1904,2554,1604,17545,8004,175
2024-06-254,0854,1904,0804,17549,0004,175
2024-06-244,0854,1053,9904,05061,6004,050
2024-06-214,2104,2104,0754,085118,9004,085
2024-06-204,2504,2704,1804,23017,4004,230
2024-06-194,2004,2954,2004,23023,4004,230
2024-06-184,2804,3004,2004,20529,7004,205
2024-06-174,2954,3104,2004,23536,9004,235
2024-06-144,2054,3304,1654,30079,4004,300
2024-06-134,2254,2254,1254,18050,1004,180
2024-06-124,1804,2454,1804,21532,1004,215
2024-06-114,2004,2154,1454,17541,2004,175
2024-06-104,1654,2204,1654,19527,0004,195
2024-06-074,1804,2154,1504,16522,9004,165
2024-06-064,1554,1704,1154,16532,6004,165
2024-06-054,1254,1454,0504,09529,6004,095
2024-06-044,2454,2454,1454,14551,7004,145
2024-06-034,2304,2954,1804,24559,1004,245
2024-05-314,1854,2404,1804,21539,3004,215
2024-05-304,0404,1954,0254,18047,0004,180
2024-05-294,0904,1754,0804,09578,5004,095
2024-05-284,1504,1804,1004,11552,2004,115
2024-05-274,1754,2154,1454,17542,7004,175
2024-05-244,2054,2704,1954,20546,1004,205
2024-05-234,3004,3504,2304,26549,6004,265
2024-05-224,2004,2804,1854,26550,5004,265
2024-05-214,3454,3454,2104,21087,9004,210
2024-05-204,2704,3904,2704,36064,5004,360
2024-05-174,3454,4204,2954,30097,1004,300
2024-05-164,2804,4004,2504,365102,3004,365
2024-05-154,2604,2904,1904,25092,5004,250
2024-05-144,2204,2603,9804,250188,1004,250
2024-05-134,1454,3354,0904,290307,6004,290
2024-05-103,7953,9503,7953,935299,0003,935
2024-05-093,7203,7253,6453,64581,3003,645
2024-05-083,6603,7353,6203,720114,2003,720
2024-05-073,7603,7853,6603,69589,1003,695
2024-05-023,7353,7353,6553,69070,4003,690
2024-05-013,7003,7453,6353,745126,4003,745
2024-04-303,5803,7503,5703,690164,7003,690
2024-04-263,4503,5703,4503,545107,6003,545
2024-04-253,4603,4703,4203,44048,1003,440
2024-04-243,4503,5053,4403,48053,9003,480
2024-04-233,4803,5053,3803,40567,5003,405
2024-04-223,4203,4503,3653,44063,0003,440
2024-04-193,5753,5803,4103,43087,1003,430
2024-04-183,5303,6303,5103,60564,8003,605
2024-04-173,5303,5803,4853,55076,9003,550
2024-04-163,5353,5653,5103,52559,9003,525
2024-04-153,5453,5753,5153,57556,1003,575
2024-04-123,6653,6703,5753,58087,6003,580
2024-04-113,6453,6453,6053,63057,6003,630
2024-04-103,6953,7353,6703,67039,0003,670
2024-04-093,7553,7603,6753,70563,4003,705
2024-04-083,7603,8003,7103,74552,0003,745
2024-04-053,7603,7753,7203,73549,5003,735
2024-04-043,7953,8353,7503,790100,3003,790
2024-04-033,7403,7953,7353,77055,6003,770
2024-04-023,8253,8303,7653,78049,0003,780
2024-04-013,8803,9103,8203,83572,0003,835
2024-03-293,8453,9003,8203,87551,8003,875
2024-03-283,8753,8953,8353,85066,6003,850
2024-03-273,9203,9553,8703,91571,2003,915
2024-03-263,9203,9253,8853,91076,4003,910
2024-03-254,0704,0903,9253,94583,8003,945
2024-03-224,1304,1304,0504,08572,2004,085
2024-03-214,1954,2054,1104,11070,1004,110
2024-03-194,1554,1954,1404,17553,4004,175
2024-03-184,0804,1954,0754,16050,5004,160
2024-03-154,0454,0954,0204,07548,4004,075
2024-03-144,0704,0703,9904,04549,5004,045
2024-03-134,1704,2054,0704,07049,6004,070
2024-03-124,1104,1504,0454,15061,2004,150
2024-03-114,1504,1704,1154,16569,8004,165
2024-03-084,2004,3204,2004,25065,0004,250
2024-03-074,2454,2604,1804,20059,0004,200
2024-03-064,2054,2704,1904,24551,2004,245
2024-03-054,2204,2854,1804,25062,0004,250
2024-03-044,3504,3854,2304,23074,5004,230
2024-03-014,1754,2854,1704,24565,3004,245
2024-02-294,1554,1854,1304,17580,9004,175
2024-02-284,1904,2204,1554,19052,1004,190
2024-02-274,2104,2604,1904,19559,4004,195
2024-02-264,2254,2554,1504,15076,9004,150
2024-02-224,2454,2654,1554,22072,6004,220
2024-02-214,2104,2404,1404,18580,2004,185
2024-02-204,2654,3254,2454,24561,7004,245
2024-02-194,2554,2704,1554,265133,1004,265
2024-02-164,3804,4004,2954,315102,7004,315
2024-02-154,4004,4154,3054,34589,9004,345
2024-02-144,2804,3454,1954,345151,6004,345
2024-02-134,1704,3454,1254,315237,6004,315
2024-02-094,6754,7204,6004,630108,7004,630
2024-02-084,8504,8604,7054,745120,6004,745
2024-02-074,6404,7704,6054,75058,5004,750
2024-02-064,7104,7704,6804,710101,2004,710
2024-02-054,8004,8004,6854,71561,5004,715
2024-02-024,7604,8354,7404,77583,8004,775
2024-02-014,7354,7704,7154,75078,6004,750
2024-01-314,8154,9304,7504,805171,1004,805
2024-01-304,9404,9854,9154,94033,6004,940
2024-01-294,9354,9504,8804,94031,0004,940
2024-01-265,0205,0404,9404,95058,0004,950
2024-01-255,0305,1405,0105,08066,4005,080
2024-01-245,0505,0704,9905,03050,2005,030
2024-01-235,1705,1705,0705,07054,9005,070
2024-01-225,1605,1805,0805,14046,6005,140
2024-01-195,2105,2105,0905,11047,7005,110
2024-01-185,0605,1705,0605,15054,2005,150
2024-01-175,2305,2505,0505,05088,7005,050
2024-01-165,1405,2205,1005,10058,7005,100
2024-01-155,0305,1705,0305,14086,0005,140
2024-01-124,9455,0504,8705,030178,5005,030
2024-01-114,8754,9504,8254,94596,4004,945
2024-01-104,7954,8454,7754,80559,5004,805
2024-01-094,6404,7654,6404,75576,4004,755
2024-01-054,6604,6804,5704,57050,3004,570
2024-01-044,5404,6754,4454,67577,0004,675

分割・併合履歴 : [1999-09-27]1株→2株