6875東証P貸借
業種 電気機器
メガチップス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,250 (24/01/17) | 3,340 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/01/17) | 3,365 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,300 | 4,350 | 4,230 | 4,265 | 0 | 0.0 | 49,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,200 | 4,280 | 4,185 | 4,265 | +55 | +1.3 | 50,500 |
| 5/21 | 4,345 | 4,345 | 4,210 | 4,210 | -150 | -3.4 | 87,900 |
| 5/20 | 4,270 | 4,390 | 4,270 | 4,360 | +60 | +1.4 | 64,500 |
| 5/17 | 4,345 | 4,420 | 4,295 | 4,300 | -65 | -1.5 | 97,100 |
| 5/16 | 4,280 | 4,400 | 4,250 | 4,365 | +115 | +2.7 | 102,300 |
| 5/15 | 4,260 | 4,290 | 4,190 | 4,250 | 0 | 0.0 | 92,500 |
| 5/14 | 4,220 | 4,260 | 3,980 | 4,250 | -40 | -0.9 | 188,100 |
| 5/13 | 4,145 | 4,335 | 4,090 | 4,290 | +355 | +9.0 | 307,600 |
| 5/10 | 3,795 | 3,950 | 3,795 | 3,935 | +290 | +8.0 | 299,000 |
| 5/9 | 3,720 | 3,725 | 3,645 | 3,645 | -75 | -2.0 | 81,300 |
| 5/8 | 3,660 | 3,735 | 3,620 | 3,720 | +25 | +0.7 | 114,200 |
| 5/7 | 3,760 | 3,785 | 3,660 | 3,695 | +5 | +0.1 | 89,100 |
| 5/2 | 3,735 | 3,735 | 3,655 | 3,690 | -55 | -1.5 | 70,400 |
| 5/1 | 3,700 | 3,745 | 3,635 | 3,745 | +55 | +1.5 | 126,400 |
| 4/30 | 3,580 | 3,750 | 3,570 | 3,690 | +145 | +4.1 | 164,700 |
| 4/26 | 3,450 | 3,570 | 3,450 | 3,545 | +105 | +3.1 | 107,600 |
| 4/25 | 3,460 | 3,470 | 3,420 | 3,440 | -40 | -1.2 | 48,100 |
| 4/24 | 3,450 | 3,505 | 3,440 | 3,480 | +75 | +2.2 | 53,900 |
| 4/23 | 3,480 | 3,505 | 3,380 | 3,405 | -35 | -1.0 | 67,500 |
| 4/22 | 3,420 | 3,450 | 3,365 | 3,440 | +10 | +0.3 | 63,000 |
| 4/19 | 3,575 | 3,580 | 3,410 | 3,430 | -175 | -4.9 | 87,100 |
| 4/18 | 3,530 | 3,630 | 3,510 | 3,605 | +55 | +1.6 | 64,800 |
| 4/17 | 3,530 | 3,580 | 3,485 | 3,550 | +25 | +0.7 | 76,900 |
| 4/16 | 3,535 | 3,565 | 3,510 | 3,525 | -50 | -1.4 | 59,900 |
| 4/15 | 3,545 | 3,575 | 3,515 | 3,575 | -5 | -0.1 | 56,100 |
| 4/12 | 3,665 | 3,670 | 3,575 | 3,580 | -50 | -1.4 | 87,600 |
| 4/11 | 3,645 | 3,645 | 3,605 | 3,630 | -40 | -1.1 | 57,600 |
| 4/10 | 3,695 | 3,735 | 3,670 | 3,670 | -35 | -0.9 | 39,000 |
| 4/9 | 3,755 | 3,760 | 3,675 | 3,705 | -40 | -1.1 | 63,400 |
| 4/8 | 3,760 | 3,800 | 3,710 | 3,745 | +10 | +0.3 | 52,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて