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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,655 | 3,655 | 3,555 | 3,560 | 141,800 | 3,560 |
| 2023-06-07 | 3,745 | 3,785 | 3,640 | 3,675 | 211,200 | 3,675 |
| 2023-06-06 | 3,540 | 3,750 | 3,535 | 3,740 | 244,000 | 3,740 |
| 2023-06-05 | 3,530 | 3,570 | 3,465 | 3,550 | 115,200 | 3,550 |
| 2023-06-02 | 3,545 | 3,555 | 3,495 | 3,495 | 129,200 | 3,495 |
| 2023-06-01 | 3,430 | 3,490 | 3,390 | 3,475 | 88,000 | 3,475 |
| 2023-05-31 | 3,535 | 3,550 | 3,435 | 3,450 | 181,800 | 3,450 |
| 2023-05-30 | 3,445 | 3,585 | 3,440 | 3,570 | 184,700 | 3,570 |
| 2023-05-29 | 3,445 | 3,495 | 3,410 | 3,415 | 138,400 | 3,415 |
| 2023-05-26 | 3,395 | 3,435 | 3,340 | 3,345 | 179,500 | 3,345 |
| 2023-05-25 | 3,380 | 3,405 | 3,355 | 3,395 | 70,300 | 3,395 |
| 2023-05-24 | 3,370 | 3,405 | 3,345 | 3,390 | 161,000 | 3,390 |
| 2023-05-23 | 3,370 | 3,375 | 3,315 | 3,340 | 79,800 | 3,340 |
| 2023-05-22 | 3,380 | 3,390 | 3,335 | 3,360 | 61,600 | 3,360 |
| 2023-05-19 | 3,400 | 3,440 | 3,330 | 3,415 | 117,400 | 3,415 |
| 2023-05-18 | 3,245 | 3,335 | 3,240 | 3,330 | 147,800 | 3,330 |
| 2023-05-17 | 3,160 | 3,220 | 3,160 | 3,195 | 121,900 | 3,195 |
| 2023-05-16 | 3,135 | 3,205 | 3,105 | 3,155 | 146,900 | 3,155 |
| 2023-05-15 | 3,280 | 3,295 | 3,130 | 3,135 | 301,400 | 3,135 |
| 2023-05-12 | 3,320 | 3,370 | 3,295 | 3,315 | 140,000 | 3,315 |
| 2023-05-11 | 3,325 | 3,355 | 3,305 | 3,335 | 63,200 | 3,335 |
| 2023-05-10 | 3,285 | 3,335 | 3,280 | 3,320 | 90,000 | 3,320 |
| 2023-05-09 | 3,275 | 3,305 | 3,265 | 3,285 | 62,400 | 3,285 |
| 2023-05-08 | 3,250 | 3,295 | 3,195 | 3,240 | 132,100 | 3,240 |
| 2023-05-02 | 3,245 | 3,265 | 3,235 | 3,250 | 80,900 | 3,250 |
| 2023-05-01 | 3,255 | 3,255 | 3,210 | 3,245 | 63,400 | 3,245 |
| 2023-04-28 | 3,220 | 3,230 | 3,175 | 3,210 | 68,900 | 3,210 |
| 2023-04-27 | 3,160 | 3,190 | 3,155 | 3,190 | 58,400 | 3,190 |
| 2023-04-26 | 3,205 | 3,220 | 3,155 | 3,175 | 123,700 | 3,175 |
| 2023-04-25 | 3,295 | 3,305 | 3,245 | 3,245 | 98,500 | 3,245 |
| 2023-04-24 | 3,295 | 3,295 | 3,240 | 3,280 | 76,700 | 3,280 |
| 2023-04-21 | 3,245 | 3,325 | 3,235 | 3,295 | 104,900 | 3,295 |
| 2023-04-20 | 3,255 | 3,305 | 3,245 | 3,260 | 83,500 | 3,260 |
| 2023-04-19 | 3,305 | 3,360 | 3,255 | 3,280 | 127,300 | 3,280 |
| 2023-04-18 | 3,320 | 3,325 | 3,295 | 3,325 | 51,900 | 3,325 |
| 2023-04-17 | 3,355 | 3,365 | 3,285 | 3,295 | 68,400 | 3,295 |
| 2023-04-14 | 3,375 | 3,375 | 3,305 | 3,330 | 85,200 | 3,330 |
| 2023-04-13 | 3,345 | 3,350 | 3,300 | 3,350 | 90,600 | 3,350 |
| 2023-04-12 | 3,390 | 3,420 | 3,345 | 3,365 | 82,700 | 3,365 |
| 2023-04-11 | 3,405 | 3,445 | 3,390 | 3,410 | 120,900 | 3,410 |
| 2023-04-10 | 3,345 | 3,370 | 3,330 | 3,360 | 79,800 | 3,360 |
| 2023-04-07 | 3,270 | 3,330 | 3,270 | 3,315 | 71,300 | 3,315 |
| 2023-04-06 | 3,305 | 3,325 | 3,250 | 3,270 | 110,300 | 3,270 |
| 2023-04-05 | 3,355 | 3,395 | 3,295 | 3,320 | 117,200 | 3,320 |
| 2023-04-04 | 3,340 | 3,370 | 3,310 | 3,355 | 105,200 | 3,355 |
| 2023-04-03 | 3,420 | 3,440 | 3,320 | 3,355 | 182,600 | 3,355 |
| 2023-03-31 | 3,325 | 3,345 | 3,230 | 3,270 | 166,600 | 3,270 |
| 2023-03-30 | 3,200 | 3,280 | 3,200 | 3,270 | 117,300 | 3,270 |
| 2023-03-29 | 3,245 | 3,250 | 3,165 | 3,235 | 138,500 | 3,235 |
| 2023-03-28 | 3,270 | 3,270 | 3,180 | 3,215 | 187,900 | 3,215 |
| 2023-03-27 | 3,255 | 3,295 | 3,220 | 3,265 | 278,000 | 3,265 |
| 2023-03-24 | 3,440 | 3,475 | 3,280 | 3,310 | 409,300 | 3,310 |
| 2023-03-23 | 3,180 | 3,345 | 3,105 | 3,345 | 760,100 | 3,345 |
| 2023-03-22 | 2,970 | 2,993 | 2,921 | 2,938 | 133,600 | 2,938 |
| 2023-03-20 | 2,943 | 2,949 | 2,892 | 2,906 | 116,200 | 2,906 |
| 2023-03-17 | 2,944 | 2,962 | 2,883 | 2,935 | 125,700 | 2,935 |
| 2023-03-16 | 2,805 | 2,970 | 2,802 | 2,923 | 224,200 | 2,923 |
| 2023-03-15 | 2,830 | 2,860 | 2,830 | 2,846 | 74,200 | 2,846 |
| 2023-03-14 | 2,855 | 2,855 | 2,785 | 2,802 | 111,600 | 2,802 |
| 2023-03-13 | 2,890 | 2,927 | 2,888 | 2,919 | 141,100 | 2,919 |
| 2023-03-10 | 2,900 | 2,963 | 2,899 | 2,935 | 155,800 | 2,935 |
| 2023-03-09 | 2,935 | 2,950 | 2,904 | 2,925 | 74,300 | 2,925 |
| 2023-03-08 | 2,844 | 2,904 | 2,831 | 2,897 | 74,500 | 2,897 |
| 2023-03-07 | 2,892 | 2,892 | 2,838 | 2,873 | 99,200 | 2,873 |
| 2023-03-06 | 2,922 | 2,935 | 2,892 | 2,903 | 107,300 | 2,903 |
| 2023-03-03 | 2,890 | 2,912 | 2,874 | 2,888 | 95,000 | 2,888 |
| 2023-03-02 | 2,919 | 2,920 | 2,844 | 2,866 | 115,500 | 2,866 |
| 2023-03-01 | 2,860 | 2,918 | 2,846 | 2,910 | 93,900 | 2,910 |
| 2023-02-28 | 2,859 | 2,892 | 2,826 | 2,865 | 106,700 | 2,865 |
| 2023-02-27 | 2,871 | 2,878 | 2,830 | 2,859 | 105,500 | 2,859 |
| 2023-02-24 | 2,808 | 2,903 | 2,808 | 2,903 | 97,700 | 2,903 |
| 2023-02-22 | 2,790 | 2,808 | 2,779 | 2,795 | 124,700 | 2,795 |
| 2023-02-21 | 2,836 | 2,839 | 2,802 | 2,835 | 59,700 | 2,835 |
| 2023-02-20 | 2,857 | 2,857 | 2,807 | 2,836 | 97,700 | 2,836 |
| 2023-02-17 | 2,899 | 2,908 | 2,864 | 2,874 | 79,300 | 2,874 |
| 2023-02-16 | 2,916 | 2,946 | 2,887 | 2,946 | 100,500 | 2,946 |
| 2023-02-15 | 2,950 | 2,971 | 2,875 | 2,889 | 111,300 | 2,889 |
| 2023-02-14 | 2,940 | 2,953 | 2,894 | 2,935 | 122,800 | 2,935 |
| 2023-02-13 | 2,933 | 2,938 | 2,881 | 2,898 | 118,000 | 2,898 |
| 2023-02-10 | 2,960 | 3,015 | 2,939 | 2,950 | 160,200 | 2,950 |
| 2023-02-09 | 2,891 | 2,967 | 2,891 | 2,960 | 113,200 | 2,960 |
| 2023-02-08 | 2,927 | 2,945 | 2,899 | 2,910 | 118,700 | 2,910 |
| 2023-02-07 | 2,871 | 2,954 | 2,869 | 2,935 | 142,800 | 2,935 |
| 2023-02-06 | 2,859 | 3,025 | 2,856 | 2,900 | 421,500 | 2,900 |
| 2023-02-03 | 2,823 | 2,860 | 2,806 | 2,835 | 170,700 | 2,835 |
| 2023-02-02 | 2,740 | 2,829 | 2,739 | 2,823 | 246,800 | 2,823 |
| 2023-02-01 | 2,700 | 2,724 | 2,696 | 2,712 | 94,100 | 2,712 |
| 2023-01-31 | 2,665 | 2,696 | 2,664 | 2,694 | 76,300 | 2,694 |
| 2023-01-30 | 2,679 | 2,692 | 2,665 | 2,680 | 76,100 | 2,680 |
| 2023-01-27 | 2,679 | 2,697 | 2,661 | 2,679 | 66,900 | 2,679 |
| 2023-01-26 | 2,687 | 2,687 | 2,661 | 2,669 | 53,500 | 2,669 |
| 2023-01-25 | 2,672 | 2,693 | 2,642 | 2,687 | 75,800 | 2,687 |
| 2023-01-24 | 2,660 | 2,730 | 2,660 | 2,700 | 190,300 | 2,700 |
| 2023-01-23 | 2,611 | 2,637 | 2,583 | 2,620 | 69,900 | 2,620 |
| 2023-01-20 | 2,557 | 2,578 | 2,544 | 2,574 | 45,100 | 2,574 |
| 2023-01-19 | 2,564 | 2,590 | 2,551 | 2,557 | 80,500 | 2,557 |
| 2023-01-18 | 2,495 | 2,580 | 2,485 | 2,567 | 65,500 | 2,567 |
| 2023-01-17 | 2,425 | 2,496 | 2,425 | 2,493 | 72,400 | 2,493 |
| 2023-01-16 | 2,445 | 2,451 | 2,410 | 2,417 | 83,700 | 2,417 |
| 2023-01-13 | 2,522 | 2,550 | 2,479 | 2,486 | 86,000 | 2,486 |
| 2023-01-12 | 2,564 | 2,574 | 2,528 | 2,544 | 67,000 | 2,544 |
| 2023-01-11 | 2,534 | 2,563 | 2,511 | 2,549 | 82,200 | 2,549 |
| 2023-01-10 | 2,499 | 2,570 | 2,490 | 2,526 | 124,200 | 2,526 |
| 2023-01-06 | 2,445 | 2,471 | 2,415 | 2,460 | 89,600 | 2,460 |
| 2023-01-05 | 2,426 | 2,490 | 2,425 | 2,466 | 88,800 | 2,466 |
| 2023-01-04 | 2,448 | 2,455 | 2,424 | 2,426 | 86,500 | 2,426 |
分割・併合履歴 ： [1999-09-27]1株→2株
