1. HOME >
  2. 株価時系列 >
  3. 6875 >
  4. 2016年

6875 (株)メガチップス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,5652,5992,5342,58795,4002,587
2016-12-292,6252,6282,5432,554140,8002,554
2016-12-282,5502,6422,5502,621117,0002,621
2016-12-272,5852,6162,5572,561129,3002,561
2016-12-262,4942,6082,4942,572220,5002,572
2016-12-222,4802,5192,4672,494133,5002,494
2016-12-212,4992,5252,4762,502106,6002,502
2016-12-202,4712,5232,4612,512176,5002,512
2016-12-192,5402,5402,4742,499151,2002,499
2016-12-162,5002,5502,4602,546188,8002,546
2016-12-152,5002,5182,4732,483190,8002,483
2016-12-142,5102,5302,4582,471193,4002,471
2016-12-132,5052,5352,4652,532188,8002,532
2016-12-122,6412,6762,5012,533312,4002,533
2016-12-092,6152,6402,5712,603224,6002,603
2016-12-082,6492,6722,5762,620214,6002,620
2016-12-072,6502,7642,6162,643286,6002,643
2016-12-062,6502,6602,6002,615183,1002,615
2016-12-052,5862,6652,5762,635170,0002,635
2016-12-022,6672,6932,6022,614334,6002,614
2016-12-012,7302,7922,6972,703292,1002,703
2016-11-302,6302,7292,6282,709323,8002,709
2016-11-292,6182,6332,5892,627116,5002,627
2016-11-282,5562,6342,5532,625164,9002,625
2016-11-252,6902,6922,5622,606379,9002,606
2016-11-242,7242,7362,6262,701387,6002,701
2016-11-222,5872,7252,5762,703550,5002,703
2016-11-212,5372,5602,5122,537206,6002,537
2016-11-182,4522,5982,4462,555516,8002,555
2016-11-172,4402,4422,3782,399203,2002,399
2016-11-162,3722,4382,3452,434504,4002,434
2016-11-152,2992,3702,2542,363416,9002,363
2016-11-142,1302,2632,1302,260296,7002,260
2016-11-112,1882,2022,1162,143263,4002,143
2016-11-102,1632,2172,1522,191322,7002,191
2016-11-092,1452,1702,0372,077410,3002,077
2016-11-082,2352,2422,1402,145243,7002,145
2016-11-072,1832,2422,1702,235341,8002,235
2016-11-042,1752,1932,1322,183195,6002,183
2016-11-022,1722,2202,1362,183501,2002,183
2016-11-012,1092,1882,0942,184648,5002,184
2016-10-311,9652,1481,9602,1091,085,5002,109
2016-10-281,9001,9001,8481,856336,5001,856
2016-10-271,9231,9231,8651,873139,4001,873
2016-10-261,8531,9321,8531,922209,4001,922
2016-10-251,8621,8691,8341,862123,2001,862
2016-10-241,9551,9821,8641,875192,1001,875
2016-10-211,9101,9591,8671,945338,7001,945
2016-10-201,8791,9841,8631,948403,0001,948
2016-10-191,8871,9051,8741,879123,6001,879
2016-10-171,9061,9331,8791,900204,3001,900
2016-10-131,9721,9931,9351,955176,8001,955
2016-10-122,0002,0161,9481,966315,0001,966
2016-10-112,0992,1022,0332,053274,3002,053
2016-10-072,1202,1282,0012,124313,7002,124
2016-10-062,1482,2032,1122,135309,3002,135
2016-10-052,1102,1632,0802,150290,6002,150
2016-10-042,1002,1242,0812,111222,1002,111
2016-10-032,0672,1352,0542,103209,6002,103
2016-09-302,0512,0772,0332,066130,4002,066
2016-09-292,0992,1002,0512,091184,3002,091
2016-09-282,0402,1022,0012,085192,2002,085
2016-09-271,9922,0601,9572,054315,5002,054
2016-09-262,1422,1502,0432,046363,4002,046
2016-09-231,9482,1351,9482,1181,065,3002,118
2016-09-211,8501,9201,8241,908228,8001,908
2016-09-201,8041,8671,7331,850379,7001,850
2016-09-161,8551,8681,8271,835232,7001,835
2016-09-151,9181,9411,8361,871272,7001,871
2016-09-141,8801,9481,8761,917576,6001,917
2016-09-131,8401,8851,8051,877372,5001,877
2016-09-121,8391,9201,8261,833423,7001,833
2016-09-091,8201,8601,8061,844375,1001,844
2016-09-081,7871,8481,7641,843814,0001,843
2016-09-071,7201,7641,7131,737371,8001,737
2016-09-061,6521,7121,6461,706371,3001,706
2016-09-051,6001,6641,5891,664307,6001,664
2016-09-021,5801,5951,5621,573165,0001,573
2016-09-011,6401,6451,5891,595146,2001,595
2016-08-311,6311,6511,6191,636248,9001,636
2016-08-301,5981,6311,5751,622171,8001,622
2016-08-291,6001,6121,5871,598115,1001,598
2016-08-261,6001,6311,5311,585333,5001,585
2016-08-251,5581,6001,5441,588382,1001,588
2016-08-241,5231,5541,5141,548198,3001,548
2016-08-231,5401,5451,5081,510112,6001,510
2016-08-221,5401,5421,5141,53482,1001,534
2016-08-191,5131,5501,5081,529174,4001,529
2016-08-181,5151,5271,4951,505131,5001,505
2016-08-171,5121,5441,4871,510163,5001,510
2016-08-161,4931,5491,4901,512275,4001,512
2016-08-151,4811,4921,4551,484116,0001,484
2016-08-121,4751,5191,4521,483272,5001,483
2016-08-101,5301,5451,4681,478306,5001,478
2016-08-091,5001,5661,4921,530544,0001,530
2016-08-081,4501,5091,4421,499594,1001,499
2016-08-051,4401,4721,4231,448408,5001,448
2016-08-041,4091,4521,4061,443530,5001,443
2016-08-031,3341,4301,3301,4171,111,1001,417
2016-08-021,2171,3411,2151,334834,5001,334
2016-08-011,2001,2121,1261,127345,7001,127
2016-07-291,2701,2711,2021,253174,5001,253
2016-07-281,2991,3311,2801,288208,5001,288
2016-07-271,2181,3061,2181,295248,1001,295
2016-07-261,1831,2111,1771,197154,4001,197
2016-07-251,2681,2691,1811,197239,9001,197
2016-07-221,2211,3011,2211,263203,1001,263
2016-07-211,2841,3001,2201,240216,8001,240
2016-07-201,3321,3321,2251,269268,4001,269
2016-07-191,2821,3801,2821,359339,3001,359
2016-07-151,2371,3201,2371,270250,9001,270
2016-07-141,2201,2421,1931,23796,8001,237
2016-07-131,2241,2441,1891,210112,5001,210
2016-07-121,1621,1801,1491,16680,6001,166
2016-07-111,0871,1341,0871,12446,7001,124
2016-07-081,0981,1081,0671,06950,5001,069
2016-07-071,1001,1191,0841,08732,7001,087
2016-07-061,1401,1401,0921,11050,7001,110
2016-07-051,1621,1621,1371,14229,3001,142
2016-07-041,1601,1611,1481,15940,2001,159
2016-07-011,1371,1571,1341,15335,6001,153
2016-06-301,1481,1581,1221,12869,3001,128
2016-06-291,1121,1421,1001,13548,3001,135
2016-06-281,0701,0961,0431,09062,0001,090
2016-06-271,0601,1011,0601,08255,6001,082
2016-06-241,1901,2031,0371,059143,5001,059
2016-06-231,1531,1731,1441,16728,0001,167
2016-06-221,1601,1691,1411,15348,3001,153
2016-06-211,1501,1651,1221,15569,4001,155
2016-06-201,1481,1621,1271,158153,9001,158
2016-06-171,1371,1661,1181,118100,5001,118
2016-06-161,1611,1781,1231,12578,6001,125
2016-06-151,1961,2131,1451,150147,7001,150
2016-06-141,2001,2301,1851,19977,4001,199
2016-06-131,2381,2481,1931,198116,3001,198
2016-06-101,2821,2821,2411,25395,4001,253
2016-06-091,3001,3021,2631,26697,7001,266
2016-06-081,2941,3081,2911,30843,3001,308
2016-06-071,2861,3101,2861,29459,3001,294
2016-06-061,3091,3191,2811,29288,9001,292
2016-06-031,3101,3491,3101,333112,0001,333
2016-06-021,3311,3401,3071,31384,6001,313
2016-06-011,3321,3541,3171,33895,5001,338
2016-05-311,3351,3551,3211,345107,9001,345
2016-05-301,3391,3451,3171,33281,4001,332
2016-05-271,2661,3401,2411,339354,4001,339
2016-05-261,2651,2691,2441,24935,7001,249
2016-05-251,2191,2751,2181,265123,5001,265
2016-05-241,2091,2331,2091,21849,6001,218
2016-05-231,2001,2181,1841,21456,3001,214
2016-05-201,2451,2461,1931,197131,3001,197
2016-05-191,2511,2861,2481,258102,4001,258
2016-05-181,2291,2841,2291,254138,7001,254
2016-05-171,2101,2401,1921,240101,9001,240
2016-05-161,1361,2341,1361,220125,0001,220
2016-05-131,1911,1981,1551,16368,9001,163
2016-05-121,1901,2041,1801,19066,7001,190
2016-05-111,1891,2191,1891,19992,6001,199
2016-05-101,1621,1861,1451,18162,4001,181
2016-05-091,1321,1641,1281,15862,6001,158
2016-05-061,1081,1351,0971,13183,6001,131
2016-05-021,1031,1081,0871,09382,7001,093
2016-04-281,1501,1761,1261,130117,4001,130
2016-04-271,1471,1481,1321,137101,0001,137
2016-04-261,1731,1761,1471,15287,3001,152
2016-04-251,2121,2171,1701,17491,5001,174
2016-04-221,2201,2231,1921,210113,2001,210
2016-04-211,2191,2381,2121,223151,1001,223
2016-04-201,2001,2411,1881,219100,2001,219
2016-04-191,1771,1991,1601,188109,8001,188
2016-04-181,1741,1751,1411,147140,0001,147
2016-04-151,2261,2491,2051,205102,5001,205
2016-04-141,2231,2611,2231,256128,3001,256
2016-04-131,2141,2241,1971,211100,9001,211
2016-04-121,1881,2191,1791,20773,7001,207
2016-04-111,1781,1991,1651,19375,1001,193
2016-04-081,1571,2061,1541,18897,8001,188
2016-04-071,1891,2071,1691,17164,5001,171
2016-04-061,1511,2001,1511,198110,1001,198
2016-04-051,2031,2171,1581,164102,9001,164
2016-04-041,2101,2421,2011,21860,1001,218
2016-04-011,2651,2651,2111,213106,8001,213
2016-03-311,2921,3111,2651,265151,0001,265
2016-03-301,2851,2981,2791,292137,2001,292
2016-03-291,2551,2951,2441,291221,3001,291
2016-03-281,3201,3321,2981,318235,2001,318
2016-03-251,3151,3181,3021,31693,4001,316
2016-03-241,3151,3271,3041,309149,8001,309
2016-03-231,3231,3301,3071,31488,6001,314
2016-03-221,3361,3451,3191,340171,7001,340
2016-03-181,3591,3591,2821,302260,8001,302
2016-03-171,3541,3731,3381,353206,4001,353
2016-03-161,3051,3771,2911,373292,6001,373
2016-03-151,2751,3651,2721,333434,2001,333
2016-03-141,2631,2891,2631,280131,8001,280
2016-03-111,2301,2751,2291,264265,4001,264
2016-03-101,2201,2301,2141,230102,1001,230
2016-03-091,2001,2141,1861,200138,7001,200
2016-03-081,2091,2341,1901,219299,9001,219
2016-03-071,1901,2121,1811,191131,2001,191
2016-03-041,1301,1871,1291,180319,2001,180
2016-03-031,1131,1401,1111,121167,0001,121
2016-03-021,1301,1311,1121,117155,1001,117
2016-03-011,0901,1181,0901,103105,3001,103
2016-02-291,1191,1441,0941,094162,7001,094
2016-02-261,0951,1311,0941,113191,4001,113
2016-02-251,0301,0941,0261,087196,6001,087
2016-02-241,0331,0391,0101,034185,2001,034
2016-02-231,0731,0791,0431,054145,2001,054
2016-02-221,0261,0691,0081,063155,0001,063
2016-02-191,0401,0411,0201,026141,1001,026
2016-02-181,0301,0741,0231,056314,7001,056
2016-02-179961,0389891,005198,7001,005
2016-02-169711,029970986413,600986
2016-02-159821,001970976281,400976
2016-02-12952982951956385,900956
2016-02-101,0131,0331,0071,017246,4001,017
2016-02-091,0501,0501,0041,011312,2001,011
2016-02-081,0781,0911,0481,076311,6001,076
2016-02-051,0801,1101,0791,104341,2001,104
2016-02-041,0691,0941,0651,081264,3001,081
2016-02-031,0881,0881,0501,068320,3001,068
2016-02-021,1221,1231,0911,094451,9001,094
2016-02-011,0691,1771,0271,152941,3001,152
2016-01-291,0261,0571,0161,041165,2001,041
2016-01-281,0261,0441,0221,028129,8001,028
2016-01-271,0201,0451,0151,042102,3001,042
2016-01-261,0161,0221,0011,00396,3001,003
2016-01-251,0101,0389981,036141,8001,036
2016-01-22960997960993165,100993
2016-01-219801,000948948237,400948
2016-01-201,0091,013986986230,700986
2016-01-191,0011,0149941,005187,3001,005
2016-01-189921,0079911,003179,5001,003
2016-01-151,0221,039997999156,700999
2016-01-141,0131,0249991,014162,0001,014
2016-01-131,0171,0351,0171,029155,4001,029
2016-01-121,0131,015995995263,600995
2016-01-081,0011,0291,0011,011135,6001,011
2016-01-071,0171,0261,0031,006163,5001,006
2016-01-061,0391,0391,0151,020165,4001,020
2016-01-051,0471,0681,0421,043178,1001,043
2016-01-041,0601,0801,0461,050175,2001,050

分割・併合履歴 ： [1999-09-27]1株→2株