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
2022-12-30	2,463	2,498	2,459	2,463	63,200	2,463
2022-12-29	2,420	2,458	2,388	2,449	74,500	2,449
2022-12-28	2,405	2,427	2,370	2,421	88,000	2,421
2022-12-27	2,461	2,461	2,398	2,422	99,200	2,422
2022-12-26	2,442	2,461	2,423	2,437	64,000	2,437
2022-12-23	2,424	2,450	2,398	2,442	79,200	2,442
2022-12-22	2,466	2,477	2,435	2,456	91,200	2,456
2022-12-21	2,488	2,507	2,446	2,455	117,100	2,455
2022-12-20	2,551	2,580	2,457	2,488	112,200	2,488
2022-12-19	2,561	2,583	2,560	2,566	43,700	2,566
2022-12-16	2,594	2,594	2,559	2,591	88,300	2,591
2022-12-15	2,612	2,647	2,600	2,626	48,900	2,626
2022-12-14	2,631	2,663	2,622	2,644	95,400	2,644
2022-12-13	2,605	2,620	2,580	2,613	81,200	2,613
2022-12-12	2,562	2,596	2,551	2,580	60,500	2,580
2022-12-09	2,530	2,599	2,526	2,599	89,500	2,599
2022-12-08	2,562	2,570	2,499	2,523	99,800	2,523
2022-12-07	2,593	2,594	2,563	2,565	92,900	2,565
2022-12-06	2,588	2,635	2,572	2,617	74,800	2,617
2022-12-05	2,626	2,647	2,585	2,595	122,100	2,595
2022-12-02	2,675	2,675	2,621	2,642	123,800	2,642
2022-12-01	2,711	2,720	2,657	2,700	127,100	2,700
2022-11-30	2,640	2,664	2,610	2,645	107,400	2,645
2022-11-29	2,649	2,687	2,613	2,659	96,900	2,659
2022-11-28	2,710	2,710	2,637	2,653	136,000	2,653
2022-11-25	2,790	2,799	2,714	2,720	197,800	2,720
2022-11-24	2,624	2,775	2,624	2,773	268,300	2,773
2022-11-22	2,568	2,578	2,540	2,574	102,700	2,574
2022-11-21	2,560	2,563	2,531	2,541	117,000	2,541
2022-11-18	2,597	2,610	2,559	2,559	114,600	2,559
2022-11-17	2,587	2,615	2,561	2,601	96,400	2,601
2022-11-16	2,646	2,653	2,608	2,610	110,200	2,610
2022-11-15	2,574	2,678	2,548	2,651	114,000	2,651
2022-11-14	2,710	2,710	2,574	2,574	230,400	2,574
2022-11-11	2,625	2,725	2,620	2,686	346,200	2,686
2022-11-10	2,542	2,546	2,466	2,525	270,700	2,525
2022-11-09	2,587	2,675	2,538	2,554	286,800	2,554
2022-11-08	2,584	2,644	2,566	2,637	188,700	2,637
2022-11-07	2,532	2,588	2,513	2,584	140,500	2,584
2022-11-04	2,485	2,501	2,452	2,495	117,700	2,495
2022-11-02	2,537	2,554	2,497	2,497	78,700	2,497
2022-11-01	2,556	2,564	2,528	2,537	90,300	2,537
2022-10-31	2,547	2,554	2,511	2,552	117,000	2,552
2022-10-28	2,490	2,509	2,462	2,497	459,800	2,497
2022-10-27	2,527	2,561	2,513	2,539	121,800	2,539
2022-10-26	2,530	2,566	2,512	2,531	139,300	2,531
2022-10-25	2,522	2,532	2,508	2,511	90,400	2,511
2022-10-24	2,498	2,537	2,483	2,490	99,400	2,490
2022-10-21	2,464	2,494	2,455	2,470	88,400	2,470
2022-10-20	2,433	2,451	2,413	2,450	116,400	2,450
2022-10-19	2,454	2,486	2,450	2,477	75,300	2,477
2022-10-18	2,460	2,485	2,444	2,477	114,500	2,477
2022-10-17	2,448	2,472	2,418	2,449	88,000	2,449
2022-10-14	2,490	2,500	2,446	2,491	133,100	2,491
2022-10-13	2,397	2,454	2,390	2,443	108,200	2,443
2022-10-12	2,454	2,457	2,384	2,397	162,100	2,397
2022-10-11	2,553	2,555	2,463	2,478	220,500	2,478
2022-10-07	2,578	2,610	2,552	2,603	145,900	2,603
2022-10-06	2,610	2,658	2,577	2,628	173,500	2,628
2022-10-05	2,647	2,654	2,590	2,613	115,200	2,613
2022-10-04	2,631	2,654	2,587	2,598	167,600	2,598
2022-10-03	2,481	2,596	2,481	2,574	151,500	2,574
2022-09-30	2,560	2,571	2,503	2,523	145,800	2,523
2022-09-29	2,624	2,624	2,578	2,607	151,700	2,607
2022-09-28	2,560	2,595	2,530	2,574	127,800	2,574
2022-09-27	2,543	2,600	2,530	2,584	139,800	2,584
2022-09-26	2,521	2,555	2,505	2,528	122,500	2,528
2022-09-22	2,551	2,572	2,532	2,560	78,700	2,560
2022-09-21	2,590	2,598	2,543	2,570	133,000	2,570
2022-09-20	2,595	2,633	2,588	2,622	127,500	2,622
2022-09-16	2,611	2,633	2,580	2,590	169,800	2,590
2022-09-15	2,663	2,690	2,637	2,647	159,100	2,647
2022-09-14	2,608	2,671	2,597	2,635	169,700	2,635
2022-09-13	2,630	2,674	2,622	2,674	175,300	2,674
2022-09-12	2,643	2,650	2,605	2,624	78,200	2,624
2022-09-09	2,598	2,621	2,567	2,609	113,900	2,609
2022-09-08	2,586	2,617	2,570	2,585	143,200	2,585
2022-09-07	2,641	2,641	2,508	2,575	274,300	2,575
2022-09-06	2,605	2,623	2,572	2,591	93,900	2,591
2022-09-05	2,588	2,617	2,568	2,611	124,000	2,611
2022-09-02	2,674	2,674	2,610	2,615	172,500	2,615
2022-09-01	2,715	2,720	2,655	2,662	205,300	2,662
2022-08-31	2,713	2,782	2,700	2,765	141,100	2,765
2022-08-30	2,730	2,742	2,709	2,741	129,500	2,741
2022-08-29	2,718	2,736	2,705	2,726	162,500	2,726
2022-08-26	2,846	2,864	2,815	2,815	91,800	2,815
2022-08-25	2,796	2,845	2,787	2,835	107,100	2,835
2022-08-24	2,817	2,817	2,778	2,789	94,500	2,789
2022-08-23	2,816	2,837	2,783	2,794	121,800	2,794
2022-08-22	2,781	2,864	2,775	2,850	171,800	2,850
2022-08-19	2,867	2,870	2,826	2,831	108,600	2,831
2022-08-18	2,834	2,866	2,802	2,847	136,900	2,847
2022-08-17	2,814	2,884	2,793	2,878	239,900	2,878
2022-08-16	2,745	2,839	2,715	2,825	212,000	2,825
2022-08-15	2,765	2,777	2,732	2,753	183,300	2,753
2022-08-12	2,750	2,765	2,714	2,721	190,400	2,721
2022-08-10	2,688	2,695	2,643	2,679	250,500	2,679
2022-08-09	2,750	2,753	2,690	2,734	304,700	2,734
2022-08-08	2,945	2,945	2,736	2,765	583,100	2,765
2022-08-05	3,140	3,140	2,989	3,000	435,500	3,000
2022-08-04	3,315	3,325	3,180	3,190	258,000	3,190
2022-08-03	3,335	3,335	3,305	3,320	46,300	3,320
2022-08-02	3,295	3,320	3,285	3,305	64,100	3,305
2022-08-01	3,335	3,340	3,295	3,320	61,300	3,320
2022-07-29	3,280	3,320	3,240	3,315	97,100	3,315
2022-07-28	3,290	3,295	3,220	3,280	69,500	3,280
2022-07-27	3,235	3,270	3,205	3,265	61,100	3,265
2022-07-26	3,225	3,260	3,210	3,235	40,000	3,235
2022-07-25	3,245	3,295	3,220	3,230	75,900	3,230
2022-07-22	3,280	3,320	3,250	3,315	80,500	3,315
2022-07-21	3,250	3,335	3,240	3,330	117,300	3,330
2022-07-20	3,165	3,260	3,155	3,230	117,500	3,230
2022-07-19	2,982	3,080	2,943	3,075	139,600	3,075
2022-07-15	2,984	3,000	2,887	2,984	387,800	2,984
2022-07-14	2,941	3,005	2,930	2,974	138,500	2,974
2022-07-13	2,983	3,005	2,961	2,991	62,700	2,991
2022-07-12	3,045	3,045	2,958	2,983	74,700	2,983
2022-07-11	3,060	3,100	3,045	3,085	55,400	3,085
2022-07-08	3,065	3,115	3,020	3,020	83,500	3,020
2022-07-07	2,941	3,035	2,931	3,010	51,200	3,010
2022-07-06	3,000	3,020	2,938	2,938	71,400	2,938
2022-07-05	3,080	3,080	2,990	3,025	78,000	3,025
2022-07-04	3,025	3,095	3,015	3,040	63,200	3,040
2022-07-01	3,135	3,155	2,975	2,998	103,900	2,998
2022-06-30	3,225	3,240	3,145	3,155	72,800	3,155
2022-06-29	3,230	3,280	3,205	3,275	111,300	3,275
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6875 (株)メガチップス の時系列データ [2022年度]

6875 (株)メガチップスの時系列データ [2022年度]