6875 (株)メガチップス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223,4253,5453,4153,49577,3003,495
2021-10-213,4803,4853,4003,41071,4003,410
2021-10-203,5053,5553,4953,50040,9003,500
2021-10-193,4903,5703,4903,53552,2003,535
2021-10-183,5353,5353,4803,50557,8003,505
2021-10-153,4753,5553,4553,54080,9003,540
2021-10-143,3753,4403,3603,42571,1003,425
2021-10-133,3653,3953,3103,31561,4003,315
2021-10-123,4503,4803,3903,39071,6003,390
2021-10-113,3753,5053,3453,460142,4003,460
2021-10-083,2403,2853,2153,28072,1003,280
2021-10-073,1553,2353,1253,19578,3003,195
2021-10-063,1953,2403,0953,09575,1003,095
2021-10-053,1053,1553,0503,135105,4003,135
2021-10-043,3053,3103,1603,175110,1003,175
2021-10-013,3703,3703,2553,27578,4003,275
2021-09-303,4153,4503,3653,37074,2003,370
2021-09-293,5003,5053,3903,450122,2003,450
2021-09-283,5403,5403,4603,51069,0003,510
2021-09-273,5903,6103,5253,53563,4003,535
2021-09-243,6003,6203,5553,585115,7003,585
2021-09-223,4603,5203,4353,510119,4003,510
2021-09-213,5103,5453,4653,46583,7003,465
2021-09-173,5253,6553,5253,650169,7003,650
2021-09-163,6553,6553,5553,59591,6003,595
2021-09-153,6253,6303,5853,62090,0003,620
2021-09-143,6903,7403,6753,695130,1003,695
2021-09-133,4903,6703,4903,655192,3003,655
2021-09-103,3753,4803,3753,480111,4003,480
2021-09-093,3653,4003,3253,36578,3003,365
2021-09-083,4303,4353,3903,42052,5003,420
2021-09-073,4503,4653,3353,37584,7003,375
2021-09-063,4203,4503,3853,42083,1003,420
2021-09-033,3103,4253,3053,42098,6003,420
2021-09-023,3903,4303,3703,38060,7003,380
2021-09-013,3353,4003,3353,39076,4003,390
2021-08-313,2953,3903,2903,365117,6003,365
2021-08-303,2953,3103,2603,295124,2003,295
2021-08-273,1403,2253,1403,225101,0003,225
2021-08-263,1103,1553,1103,14069,5003,140
2021-08-253,1503,1603,1203,14557,4003,145
2021-08-243,0703,1453,0653,120100,2003,120
2021-08-232,9683,0852,9683,085129,6003,085
2021-08-203,0153,0402,9522,965193,0002,965
2021-08-193,1153,1153,0203,030129,2003,030
2021-08-183,0453,1503,0353,150121,6003,150
2021-08-173,1203,1403,0353,045139,5003,045
2021-08-163,1453,1703,0853,120100,6003,120
2021-08-133,1353,1453,1003,14586,2003,145
2021-08-123,1653,1753,0653,115165,0003,115
2021-08-113,2153,2153,1353,185197,8003,185
2021-08-103,4053,5653,2153,245396,1003,245
2021-08-063,3753,5403,3553,405276,3003,405
2021-08-053,2353,3503,2353,340103,4003,340
2021-08-043,2203,2603,2053,25556,4003,255
2021-08-033,2703,3203,2053,220100,4003,220
2021-08-023,2153,2503,1603,25086,1003,250
2021-07-303,2803,2953,2003,23082,4003,230
2021-07-293,2503,2953,2153,29564,0003,295
2021-07-283,2703,3003,2103,23077,8003,230
2021-07-273,3003,3303,2803,30568,7003,305
2021-07-263,2703,3053,2403,295105,1003,295
2021-07-213,2103,2403,1753,205117,1003,205
2021-07-203,2703,2753,1653,165123,3003,165
2021-07-193,3353,3553,2553,27576,9003,275
2021-07-163,3453,3953,3153,375116,5003,375
2021-07-153,3703,3803,3303,34564,4003,345
2021-07-143,3603,3953,3353,35081,6003,350
2021-07-133,3603,3953,3253,35583,1003,355
2021-07-123,2953,3403,2903,32578,4003,325
2021-07-093,2103,2653,1303,260112,6003,260
2021-07-083,3203,3353,2503,26071,7003,260
2021-07-073,3353,3803,2803,32083,6003,320
2021-07-063,3703,4103,2853,335102,7003,335
2021-07-053,2953,3653,2953,355105,9003,355
2021-07-023,2453,3103,2303,290113,4003,290
2021-07-013,1953,2453,1853,245112,9003,245
2021-06-303,2003,2153,1603,18549,6003,185
2021-06-293,2503,2603,1603,17071,1003,170
2021-06-283,2953,2953,2453,25054,5003,250
2021-06-253,3603,3603,2903,30553,1003,305
2021-06-243,3303,3703,2953,30044,3003,300
2021-06-233,3953,4153,3453,36068,9003,360
2021-06-223,3503,4003,3303,40099,8003,400
2021-06-213,2703,2903,2503,28082,2003,280
2021-06-183,3603,4053,3503,355125,3003,355
2021-06-173,2303,3153,2153,310131,5003,310
2021-06-163,1803,2403,1553,225140,2003,225
2021-06-153,2003,2653,1953,250129,6003,250
2021-06-143,2403,2653,1903,225146,6003,225
2021-06-113,2853,3353,2653,280146,7003,280
2021-06-103,3253,3803,2653,300205,3003,300
2021-06-093,4303,4703,3903,41562,9003,415
2021-06-083,4453,4853,4203,44578,0003,445
2021-06-073,4903,5203,4203,43586,8003,435
2021-06-043,3703,4703,3503,455118,4003,455
2021-06-033,3753,3853,3253,370133,3003,370
2021-06-023,3203,3353,2553,320145,4003,320
2021-06-013,2353,3153,2353,300116,0003,300
2021-05-313,2853,3053,2203,280178,8003,280
2021-05-283,4103,4253,2703,305233,8003,305
2021-05-273,3753,4153,3303,37098,2003,370
2021-05-263,3853,3953,3303,375110,4003,375
2021-05-253,3753,4353,3603,400101,6003,400
2021-05-243,3653,4453,3603,39087,6003,390
2021-05-213,4053,4653,3753,375125,0003,375
2021-05-203,3403,4353,3353,420103,1003,420
2021-05-193,3353,4153,2953,340183,7003,340
2021-05-183,4703,4953,3003,370263,0003,370
2021-05-173,4003,5653,4003,565315,7003,565
2021-05-143,3553,3853,2703,330157,2003,330
2021-05-133,3353,3903,2603,260160,4003,260
2021-05-123,5503,6003,4003,405195,6003,405
2021-05-113,6803,7053,5503,570253,3003,570
2021-05-103,7603,7903,6553,785139,4003,785
2021-05-073,6753,7903,6253,775172,3003,775
2021-05-063,7503,7503,5903,710211,7003,710
2021-04-303,8203,8353,7353,740155,4003,740
2021-04-283,7603,8053,7303,79569,6003,795
2021-04-273,8503,9003,7653,770151,7003,770
2021-04-263,8503,8753,7703,800160,1003,800
2021-04-233,8003,8303,7703,820140,4003,820
2021-04-223,6853,8203,6803,815166,1003,815
2021-04-213,6553,6703,5953,635110,8003,635
2021-04-203,6803,7353,6603,69074,8003,690
2021-04-193,7053,7553,6903,72554,3003,725
2021-04-163,7103,7703,6903,700100,7003,700
2021-04-153,6953,7103,5903,635105,4003,635
2021-04-143,7553,7653,6803,69082,1003,690
2021-04-133,7403,8353,7003,745193,4003,745
2021-04-123,7103,7553,6653,67074,6003,670
2021-04-093,7403,7503,6853,71068,3003,710
2021-04-083,7253,7403,6853,72069,4003,720
2021-04-073,6053,7803,6003,780148,8003,780
2021-04-063,7003,7003,6003,64084,8003,640
2021-04-053,7103,7103,6453,68060,7003,680
2021-04-023,6703,7053,6153,65589,8003,655
2021-04-013,6003,6903,5853,600104,9003,600
2021-03-313,6053,6053,5253,53097,3003,530
2021-03-303,5903,6553,5303,630128,4003,630
2021-03-293,6153,7853,5953,650252,9003,650
2021-03-263,5453,6153,5053,615182,2003,615
2021-03-253,4303,4803,4203,445100,8003,445
2021-03-243,3853,4703,3603,42590,5003,425
2021-03-233,4953,5753,4303,430143,7003,430
2021-03-223,4503,4703,4053,45074,9003,450
2021-03-193,3803,4403,3453,44092,2003,440
2021-03-183,4003,4403,3753,430128,9003,430
2021-03-173,4053,4153,3403,36096,8003,360
2021-03-163,2853,4003,2803,375110,1003,375
2021-03-153,3003,3003,2003,285104,3003,285
2021-03-123,2653,3453,2053,320160,5003,320
2021-03-113,1803,2303,1703,225101,0003,225
2021-03-103,3003,3303,1853,185157,7003,185
2021-03-093,2353,2353,1253,205174,8003,205
2021-03-083,3653,3803,2253,225138,4003,225
2021-03-053,3353,3403,2003,340211,7003,340
2021-03-043,4853,5353,3703,395166,1003,395
2021-03-033,6003,6553,5153,555164,8003,555
2021-03-023,6053,6603,5553,595240,9003,595
2021-03-013,5003,7353,5003,630582,3003,630
2021-02-263,4153,6303,3003,415842,9003,415
2021-02-253,3803,3853,2403,345121,6003,345
2021-02-243,2353,3703,2303,310260,9003,310
2021-02-223,3253,4853,3203,445287,3003,445
2021-02-193,1603,3303,1453,325222,8003,325
2021-02-183,1553,2603,0803,200282,9003,200
2021-02-173,0103,2153,0053,215449,5003,215
2021-02-163,0103,0152,9582,960109,8002,960
2021-02-153,0053,0102,9522,998141,1002,998
2021-02-122,9783,0202,9502,993206,2002,993
2021-02-102,9512,9972,9372,937152,4002,937
2021-02-092,9883,0152,9402,957195,5002,957
2021-02-082,9112,9652,8922,958333,6002,958
2021-02-053,0003,0102,8462,889688,6002,889
2021-02-043,2203,2203,0103,020743,5003,020
2021-02-033,3503,3603,2603,360199,0003,360
2021-02-023,3403,3503,2703,320145,3003,320
2021-02-013,1003,2803,0703,255195,4003,255
2021-01-293,1553,1903,0753,100205,7003,100
2021-01-283,0703,1553,0603,105286,4003,105
2021-01-273,1503,1553,0653,07590,2003,075
2021-01-263,1903,2153,1553,16063,8003,160
2021-01-253,1703,2053,1603,20074,5003,200
2021-01-223,1953,1953,1003,155111,9003,155
2021-01-213,2453,2753,1953,20578,6003,205
2021-01-203,2803,3353,2253,24588,7003,245
2021-01-193,2153,2653,1853,23085,5003,230
2021-01-183,1703,2353,1603,21071,1003,210
2021-01-153,2003,2453,1603,18091,6003,180
2021-01-143,3003,3403,1403,180143,9003,180
2021-01-133,2503,3103,2253,300161,6003,300
2021-01-123,1003,2403,0703,240200,4003,240
2021-01-083,0503,1553,0453,065138,0003,065
2021-01-073,0453,0653,0053,02095,7003,020
2021-01-062,9723,0452,9602,995165,9002,995
2021-01-052,7802,9292,7662,922157,7002,922
2021-01-042,8282,8472,7342,78798,3002,787

分割・併合履歴 : [1999-09-27]1株→2株