！決算発表予定日 2024/05/10
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
(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) | 3,105 (23/05/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,450 | 3,570 | 3,450 | 3,545 | +105 | +3.1 | 107,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 3,760 | 3,775 | 3,720 | 3,735 | -55 | -1.5 | 49,500 |
| 4/4 | 3,795 | 3,835 | 3,750 | 3,790 | +20 | +0.5 | 100,300 |
| 4/3 | 3,740 | 3,795 | 3,735 | 3,770 | -10 | -0.3 | 55,600 |
| 4/2 | 3,825 | 3,830 | 3,765 | 3,780 | -55 | -1.4 | 49,000 |
| 4/1 | 3,880 | 3,910 | 3,820 | 3,835 | -40 | -1.0 | 72,000 |
| 3/29 | 3,845 | 3,900 | 3,820 | 3,875 | +25 | +0.7 | 51,800 |
| 3/28 | 3,875 | 3,895 | 3,835 | 3,850 | -65 | -1.7 | 66,600 |
| 3/27 | 3,920 | 3,955 | 3,870 | 3,915 | +5 | +0.1 | 71,200 |
| 3/26 | 3,920 | 3,925 | 3,885 | 3,910 | -35 | -0.9 | 76,400 |
| 3/25 | 4,070 | 4,090 | 3,925 | 3,945 | -140 | -3.4 | 83,800 |
| 3/22 | 4,130 | 4,130 | 4,050 | 4,085 | -25 | -0.6 | 72,200 |
| 3/21 | 4,195 | 4,205 | 4,110 | 4,110 | -65 | -1.6 | 70,100 |
| 3/19 | 4,155 | 4,195 | 4,140 | 4,175 | +15 | +0.4 | 53,400 |
| 3/18 | 4,080 | 4,195 | 4,075 | 4,160 | +85 | +2.1 | 50,500 |
| 3/15 | 4,045 | 4,095 | 4,020 | 4,075 | +30 | +0.7 | 48,400 |
| 3/14 | 4,070 | 4,070 | 3,990 | 4,045 | -25 | -0.6 | 49,500 |
▶︎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