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) |
昨年来高値 | 昨年来安値 |
---|---|
5,250 (24/01/17) | 2,410 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,845 | 3,900 | 3,820 | 3,875 | +25 | +0.7 | 51,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 4,170 | 4,205 | 4,070 | 4,070 | -80 | -1.9 | 49,600 |
3/12 | 4,110 | 4,150 | 4,045 | 4,150 | -15 | -0.4 | 61,200 |
3/11 | 4,150 | 4,170 | 4,115 | 4,165 | -85 | -2.0 | 69,800 |
3/8 | 4,200 | 4,320 | 4,200 | 4,250 | +50 | +1.2 | 65,000 |
3/7 | 4,245 | 4,260 | 4,180 | 4,200 | -45 | -1.1 | 59,000 |
3/6 | 4,205 | 4,270 | 4,190 | 4,245 | -5 | -0.1 | 51,200 |
3/5 | 4,220 | 4,285 | 4,180 | 4,250 | +20 | +0.5 | 62,000 |
3/4 | 4,350 | 4,385 | 4,230 | 4,230 | -15 | -0.4 | 74,500 |
3/1 | 4,175 | 4,285 | 4,170 | 4,245 | +70 | +1.7 | 65,300 |
2/29 | 4,155 | 4,185 | 4,130 | 4,175 | -15 | -0.4 | 80,900 |
2/28 | 4,190 | 4,220 | 4,155 | 4,190 | -5 | -0.1 | 52,100 |
2/27 | 4,210 | 4,260 | 4,190 | 4,195 | +45 | +1.1 | 59,400 |
2/26 | 4,225 | 4,255 | 4,150 | 4,150 | -70 | -1.7 | 76,900 |
2/22 | 4,245 | 4,265 | 4,155 | 4,220 | +35 | +0.8 | 72,600 |
2/21 | 4,210 | 4,240 | 4,140 | 4,185 | -60 | -1.4 | 80,200 |
2/20 | 4,265 | 4,325 | 4,245 | 4,245 | -20 | -0.5 | 61,700 |
2/19 | 4,255 | 4,270 | 4,155 | 4,265 | -50 | -1.2 | 133,100 |
2/16 | 4,380 | 4,400 | 4,295 | 4,315 | -30 | -0.7 | 102,700 |
2/15 | 4,400 | 4,415 | 4,305 | 4,345 | 0 | 0.0 | 89,900 |
2/14 | 4,280 | 4,345 | 4,195 | 4,345 | +30 | +0.7 | 151,600 |
▶︎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