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
4,179.5
円
(14:59)
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) | 3,365 (24/04/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,085 | 4,190 | 4,080 | 4,175 | +125 | +3.1 | 49,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -90 | -2.0 | 26,100 |
| 12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +90 | +2.0 | 56,900 |
| 12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -130 | -2.8 | 93,900 |
| 12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +145 | +3.2 | 78,200 |
| 12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +5 | +0.1 | 39,600 |
| 12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +20 | +0.5 | 50,400 |
| 12/15 | 4,420 | 4,525 | 4,420 | 4,485 | +50 | +1.1 | 59,300 |
| 12/14 | 4,500 | 4,550 | 4,410 | 4,435 | -35 | -0.8 | 61,300 |
| 12/13 | 4,480 | 4,520 | 4,440 | 4,470 | +10 | +0.2 | 83,100 |
| 12/12 | 4,365 | 4,475 | 4,365 | 4,460 | +150 | +3.5 | 92,300 |
| 12/11 | 4,175 | 4,325 | 4,175 | 4,310 | +155 | +3.7 | 75,800 |
| 12/8 | 4,165 | 4,170 | 4,105 | 4,155 | -25 | -0.6 | 70,100 |
| 12/7 | 4,240 | 4,255 | 4,170 | 4,180 | -90 | -2.1 | 68,100 |
| 12/6 | 4,160 | 4,285 | 4,150 | 4,270 | +90 | +2.2 | 72,500 |
| 12/5 | 4,265 | 4,265 | 4,140 | 4,180 | -85 | -2.0 | 100,600 |
| 12/4 | 4,200 | 4,280 | 4,200 | 4,265 | +25 | +0.6 | 52,100 |
| 12/1 | 4,230 | 4,275 | 4,190 | 4,240 | +10 | +0.2 | 84,700 |
| 11/30 | 4,090 | 4,255 | 4,090 | 4,230 | +105 | +2.6 | 106,100 |
| 11/29 | 4,135 | 4,155 | 4,085 | 4,125 | -25 | -0.6 | 48,500 |
| 11/28 | 4,115 | 4,150 | 4,055 | 4,150 | +35 | +0.9 | 73,700 |
| 11/27 | 4,055 | 4,185 | 4,030 | 4,115 | +45 | +1.1 | 101,500 |
| 11/24 | 4,055 | 4,120 | 4,055 | 4,070 | +65 | +1.6 | 97,300 |
| 11/22 | 3,800 | 4,025 | 3,800 | 4,005 | +200 | +5.3 | 94,100 |
| 11/21 | 3,710 | 3,830 | 3,695 | 3,805 | +65 | +1.7 | 157,200 |
| 11/20 | 3,890 | 3,910 | 3,740 | 3,740 | -130 | -3.4 | 152,700 |
| 11/17 | 3,860 | 3,900 | 3,840 | 3,870 | -35 | -0.9 | 133,100 |
| 11/16 | 3,950 | 3,970 | 3,870 | 3,905 | -80 | -2.0 | 75,700 |
| 11/15 | 3,945 | 4,000 | 3,905 | 3,985 | +110 | +2.8 | 60,000 |
| 11/14 | 3,850 | 3,875 | 3,820 | 3,875 | +15 | +0.4 | 73,200 |
| 11/13 | 3,930 | 3,955 | 3,860 | 3,860 | -20 | -0.5 | 61,100 |
▶︎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