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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3,170 | 3,265 | 3,160 | 3,245 | 77,000 | 3,245 |
| 2022-06-27 | 3,170 | 3,205 | 3,140 | 3,195 | 51,200 | 3,195 |
| 2022-06-24 | 3,095 | 3,120 | 3,075 | 3,100 | 50,400 | 3,100 |
| 2022-06-23 | 3,060 | 3,150 | 3,050 | 3,085 | 59,600 | 3,085 |
| 2022-06-22 | 3,090 | 3,120 | 3,045 | 3,060 | 62,800 | 3,060 |
| 2022-06-21 | 2,978 | 3,080 | 2,978 | 3,065 | 79,700 | 3,065 |
| 2022-06-20 | 3,020 | 3,050 | 2,922 | 2,968 | 97,100 | 2,968 |
| 2022-06-17 | 2,970 | 2,975 | 2,912 | 2,937 | 234,200 | 2,937 |
| 2022-06-16 | 3,150 | 3,205 | 3,055 | 3,070 | 106,900 | 3,070 |
| 2022-06-15 | 3,130 | 3,145 | 3,045 | 3,050 | 81,100 | 3,050 |
| 2022-06-14 | 3,090 | 3,145 | 3,090 | 3,135 | 72,700 | 3,135 |
| 2022-06-13 | 3,225 | 3,240 | 3,185 | 3,185 | 51,600 | 3,185 |
| 2022-06-10 | 3,350 | 3,350 | 3,300 | 3,310 | 49,100 | 3,310 |
| 2022-06-09 | 3,450 | 3,450 | 3,385 | 3,390 | 49,500 | 3,390 |
| 2022-06-08 | 3,480 | 3,480 | 3,435 | 3,480 | 57,500 | 3,480 |
| 2022-06-07 | 3,475 | 3,520 | 3,465 | 3,480 | 44,000 | 3,480 |
| 2022-06-06 | 3,440 | 3,470 | 3,410 | 3,470 | 44,600 | 3,470 |
| 2022-06-03 | 3,625 | 3,625 | 3,480 | 3,485 | 58,600 | 3,485 |
| 2022-06-02 | 3,620 | 3,620 | 3,505 | 3,550 | 53,500 | 3,550 |
| 2022-06-01 | 3,595 | 3,655 | 3,585 | 3,650 | 53,000 | 3,650 |
| 2022-05-31 | 3,630 | 3,630 | 3,555 | 3,595 | 143,100 | 3,595 |
| 2022-05-30 | 3,580 | 3,630 | 3,550 | 3,610 | 99,100 | 3,610 |
| 2022-05-27 | 3,580 | 3,590 | 3,525 | 3,535 | 35,500 | 3,535 |
| 2022-05-26 | 3,550 | 3,550 | 3,480 | 3,480 | 58,400 | 3,480 |
| 2022-05-25 | 3,645 | 3,650 | 3,550 | 3,595 | 58,700 | 3,595 |
| 2022-05-24 | 3,685 | 3,690 | 3,630 | 3,640 | 46,500 | 3,640 |
| 2022-05-23 | 3,660 | 3,720 | 3,640 | 3,715 | 51,000 | 3,715 |
| 2022-05-20 | 3,660 | 3,660 | 3,575 | 3,635 | 81,600 | 3,635 |
| 2022-05-19 | 3,540 | 3,695 | 3,540 | 3,660 | 71,300 | 3,660 |
| 2022-05-18 | 3,680 | 3,730 | 3,625 | 3,655 | 85,900 | 3,655 |
| 2022-05-17 | 3,545 | 3,670 | 3,495 | 3,660 | 102,900 | 3,660 |
| 2022-05-16 | 3,750 | 3,750 | 3,490 | 3,495 | 163,600 | 3,495 |
| 2022-05-13 | 3,305 | 3,395 | 3,305 | 3,380 | 82,800 | 3,380 |
| 2022-05-12 | 3,255 | 3,315 | 3,235 | 3,265 | 53,300 | 3,265 |
| 2022-05-11 | 3,250 | 3,300 | 3,230 | 3,275 | 60,600 | 3,275 |
| 2022-05-10 | 3,200 | 3,280 | 3,155 | 3,260 | 47,300 | 3,260 |
| 2022-05-09 | 3,250 | 3,275 | 3,230 | 3,250 | 54,600 | 3,250 |
| 2022-05-06 | 3,370 | 3,370 | 3,295 | 3,315 | 51,500 | 3,315 |
| 2022-05-02 | 3,355 | 3,405 | 3,335 | 3,370 | 35,300 | 3,370 |
| 2022-04-28 | 3,310 | 3,380 | 3,285 | 3,365 | 56,500 | 3,365 |
| 2022-04-27 | 3,250 | 3,325 | 3,215 | 3,300 | 86,200 | 3,300 |
| 2022-04-26 | 3,365 | 3,365 | 3,290 | 3,325 | 42,000 | 3,325 |
| 2022-04-25 | 3,400 | 3,400 | 3,315 | 3,315 | 44,100 | 3,315 |
| 2022-04-22 | 3,455 | 3,490 | 3,415 | 3,460 | 30,800 | 3,460 |
| 2022-04-21 | 3,440 | 3,535 | 3,440 | 3,525 | 36,400 | 3,525 |
| 2022-04-20 | 3,535 | 3,545 | 3,445 | 3,445 | 53,600 | 3,445 |
| 2022-04-19 | 3,450 | 3,495 | 3,415 | 3,465 | 36,900 | 3,465 |
| 2022-04-18 | 3,425 | 3,425 | 3,355 | 3,405 | 25,900 | 3,405 |
| 2022-04-15 | 3,510 | 3,510 | 3,445 | 3,460 | 36,100 | 3,460 |
| 2022-04-14 | 3,520 | 3,550 | 3,490 | 3,550 | 29,100 | 3,550 |
| 2022-04-13 | 3,450 | 3,520 | 3,445 | 3,520 | 44,500 | 3,520 |
| 2022-04-12 | 3,480 | 3,515 | 3,450 | 3,450 | 44,700 | 3,450 |
| 2022-04-11 | 3,510 | 3,565 | 3,505 | 3,510 | 32,500 | 3,510 |
| 2022-04-08 | 3,620 | 3,655 | 3,530 | 3,555 | 42,200 | 3,555 |
| 2022-04-07 | 3,620 | 3,645 | 3,570 | 3,585 | 55,300 | 3,585 |
| 2022-04-06 | 3,755 | 3,780 | 3,715 | 3,715 | 54,500 | 3,715 |
| 2022-04-05 | 3,875 | 3,875 | 3,800 | 3,850 | 58,200 | 3,850 |
| 2022-04-04 | 3,740 | 3,800 | 3,725 | 3,795 | 54,800 | 3,795 |
| 2022-04-01 | 3,755 | 3,770 | 3,690 | 3,725 | 58,300 | 3,725 |
| 2022-03-31 | 3,840 | 3,860 | 3,780 | 3,780 | 65,700 | 3,780 |
| 2022-03-30 | 3,905 | 3,910 | 3,840 | 3,910 | 155,500 | 3,910 |
| 2022-03-29 | 3,890 | 3,890 | 3,820 | 3,855 | 92,300 | 3,855 |
| 2022-03-28 | 3,880 | 3,885 | 3,825 | 3,885 | 59,900 | 3,885 |
| 2022-03-25 | 3,950 | 3,980 | 3,865 | 3,900 | 74,000 | 3,900 |
| 2022-03-24 | 3,805 | 3,905 | 3,785 | 3,905 | 69,400 | 3,905 |
| 2022-03-23 | 3,785 | 3,925 | 3,770 | 3,895 | 95,600 | 3,895 |
| 2022-03-22 | 3,815 | 3,815 | 3,720 | 3,735 | 87,000 | 3,735 |
| 2022-03-18 | 3,690 | 3,790 | 3,640 | 3,775 | 167,300 | 3,775 |
| 2022-03-17 | 3,700 | 3,740 | 3,640 | 3,690 | 113,800 | 3,690 |
| 2022-03-16 | 3,510 | 3,580 | 3,490 | 3,560 | 131,300 | 3,560 |
| 2022-03-15 | 3,345 | 3,400 | 3,325 | 3,345 | 73,500 | 3,345 |
| 2022-03-14 | 3,345 | 3,385 | 3,290 | 3,305 | 64,400 | 3,305 |
| 2022-03-11 | 3,325 | 3,355 | 3,250 | 3,300 | 89,900 | 3,300 |
| 2022-03-10 | 3,415 | 3,420 | 3,365 | 3,410 | 112,300 | 3,410 |
| 2022-03-09 | 3,310 | 3,330 | 3,260 | 3,275 | 101,500 | 3,275 |
| 2022-03-08 | 3,275 | 3,335 | 3,250 | 3,275 | 136,700 | 3,275 |
| 2022-03-07 | 3,450 | 3,460 | 3,345 | 3,375 | 83,400 | 3,375 |
| 2022-03-04 | 3,565 | 3,575 | 3,490 | 3,510 | 79,200 | 3,510 |
| 2022-03-03 | 3,655 | 3,685 | 3,625 | 3,625 | 58,300 | 3,625 |
| 2022-03-02 | 3,600 | 3,625 | 3,555 | 3,585 | 64,500 | 3,585 |
| 2022-03-01 | 3,700 | 3,735 | 3,660 | 3,710 | 62,400 | 3,710 |
| 2022-02-28 | 3,590 | 3,630 | 3,525 | 3,610 | 121,600 | 3,610 |
| 2022-02-25 | 3,585 | 3,615 | 3,510 | 3,595 | 109,000 | 3,595 |
| 2022-02-24 | 3,600 | 3,600 | 3,475 | 3,540 | 127,700 | 3,540 |
| 2022-02-22 | 3,705 | 3,725 | 3,645 | 3,670 | 72,300 | 3,670 |
| 2022-02-21 | 3,795 | 3,810 | 3,735 | 3,805 | 54,900 | 3,805 |
| 2022-02-18 | 3,870 | 3,890 | 3,790 | 3,850 | 91,900 | 3,850 |
| 2022-02-17 | 3,945 | 4,000 | 3,920 | 3,940 | 101,200 | 3,940 |
| 2022-02-16 | 4,030 | 4,030 | 3,940 | 3,995 | 85,500 | 3,995 |
| 2022-02-15 | 3,955 | 3,960 | 3,855 | 3,890 | 97,600 | 3,890 |
| 2022-02-14 | 4,005 | 4,005 | 3,900 | 3,920 | 105,700 | 3,920 |
| 2022-02-10 | 4,260 | 4,265 | 4,080 | 4,130 | 128,200 | 4,130 |
| 2022-02-09 | 4,115 | 4,260 | 4,115 | 4,245 | 95,400 | 4,245 |
| 2022-02-08 | 4,005 | 4,110 | 3,960 | 4,055 | 138,600 | 4,055 |
| 2022-02-07 | 4,185 | 4,240 | 4,105 | 4,155 | 209,500 | 4,155 |
| 2022-02-04 | 4,040 | 4,185 | 4,040 | 4,160 | 123,800 | 4,160 |
| 2022-02-03 | 4,250 | 4,250 | 4,070 | 4,110 | 97,200 | 4,110 |
| 2022-02-02 | 4,185 | 4,250 | 4,115 | 4,205 | 119,800 | 4,205 |
| 2022-02-01 | 4,300 | 4,365 | 4,190 | 4,200 | 191,200 | 4,200 |
| 2022-01-31 | 4,140 | 4,160 | 4,090 | 4,135 | 141,500 | 4,135 |
| 2022-01-28 | 4,075 | 4,085 | 3,975 | 4,070 | 106,300 | 4,070 |
| 2022-01-27 | 4,220 | 4,240 | 4,010 | 4,025 | 160,200 | 4,025 |
| 2022-01-26 | 4,315 | 4,315 | 4,165 | 4,190 | 111,300 | 4,190 |
| 2022-01-25 | 4,380 | 4,395 | 4,255 | 4,315 | 215,300 | 4,315 |
| 2022-01-24 | 4,330 | 4,460 | 4,305 | 4,445 | 145,900 | 4,445 |
| 2022-01-21 | 4,465 | 4,470 | 4,215 | 4,350 | 361,600 | 4,350 |
| 2022-01-20 | 4,505 | 4,625 | 4,465 | 4,600 | 184,300 | 4,600 |
| 2022-01-19 | 4,755 | 4,755 | 4,580 | 4,590 | 184,100 | 4,590 |
| 2022-01-18 | 4,815 | 4,845 | 4,755 | 4,795 | 97,100 | 4,795 |
| 2022-01-17 | 4,860 | 4,875 | 4,785 | 4,815 | 72,400 | 4,815 |
| 2022-01-14 | 4,795 | 4,870 | 4,780 | 4,830 | 105,100 | 4,830 |
| 2022-01-13 | 4,890 | 4,890 | 4,825 | 4,850 | 84,300 | 4,850 |
| 2022-01-12 | 4,905 | 4,940 | 4,855 | 4,890 | 87,900 | 4,890 |
| 2022-01-11 | 4,865 | 4,870 | 4,775 | 4,855 | 115,700 | 4,855 |
| 2022-01-07 | 4,935 | 4,955 | 4,830 | 4,865 | 122,000 | 4,865 |
| 2022-01-06 | 5,050 | 5,060 | 4,880 | 4,880 | 175,100 | 4,880 |
| 2022-01-05 | 5,210 | 5,220 | 5,100 | 5,150 | 50,600 | 5,150 |
| 2022-01-04 | 5,220 | 5,250 | 5,170 | 5,190 | 49,700 | 5,190 |
分割・併合履歴 ： [1999-09-27]1株→2株
