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) | 3,365 (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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 4,165 | 4,165 | 4,080 | 4,080 | -105 | -2.5 | 27,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 4,140 | 4,230 | 4,130 | 4,175 | -5 | -0.1 | 96,000 |
| 9/29 | 4,075 | 4,250 | 4,065 | 4,180 | +115 | +2.8 | 108,800 |
| 9/28 | 4,070 | 4,110 | 4,035 | 4,065 | -25 | -0.6 | 116,400 |
| 9/27 | 4,055 | 4,100 | 4,020 | 4,090 | -30 | -0.7 | 84,700 |
| 9/26 | 4,215 | 4,215 | 4,105 | 4,120 | -110 | -2.6 | 87,600 |
| 9/25 | 4,050 | 4,240 | 4,025 | 4,230 | +200 | +5.0 | 102,400 |
| 9/22 | 3,950 | 4,050 | 3,900 | 4,030 | +45 | +1.1 | 84,300 |
| 9/21 | 4,120 | 4,120 | 3,980 | 3,985 | -135 | -3.3 | 68,400 |
| 9/20 | 4,130 | 4,180 | 4,105 | 4,120 | -5 | -0.1 | 64,600 |
| 9/19 | 4,115 | 4,150 | 4,075 | 4,125 | -25 | -0.6 | 109,200 |
| 9/15 | 4,120 | 4,230 | 4,095 | 4,150 | +50 | +1.2 | 129,100 |
| 9/14 | 4,025 | 4,135 | 4,025 | 4,100 | +70 | +1.7 | 63,300 |
| 9/13 | 4,080 | 4,110 | 4,030 | 4,030 | -70 | -1.7 | 69,100 |
| 9/12 | 4,155 | 4,155 | 4,030 | 4,100 | -40 | -1.0 | 56,200 |
| 9/11 | 4,180 | 4,225 | 4,115 | 4,140 | -65 | -1.6 | 58,100 |
| 9/8 | 4,195 | 4,255 | 4,175 | 4,205 | -50 | -1.2 | 89,600 |
| 9/7 | 4,250 | 4,300 | 4,230 | 4,255 | -25 | -0.6 | 65,300 |
| 9/6 | 4,220 | 4,300 | 4,220 | 4,280 | +30 | +0.7 | 55,200 |
| 9/5 | 4,225 | 4,250 | 4,170 | 4,250 | +40 | +1.0 | 77,100 |
| 9/4 | 4,170 | 4,230 | 4,160 | 4,210 | +50 | +1.2 | 60,600 |
| 9/1 | 4,200 | 4,225 | 4,140 | 4,160 | -40 | -1.0 | 62,900 |
| 8/31 | 4,195 | 4,240 | 4,170 | 4,200 | +15 | +0.4 | 62,300 |
| 8/30 | 4,160 | 4,200 | 4,100 | 4,185 | +35 | +0.8 | 93,400 |
| 8/29 | 4,235 | 4,250 | 4,125 | 4,150 | -60 | -1.4 | 86,700 |
| 8/28 | 4,125 | 4,215 | 4,110 | 4,210 | +115 | +2.8 | 82,400 |
| 8/25 | 4,030 | 4,110 | 3,995 | 4,095 | -5 | -0.1 | 63,700 |
| 8/24 | 4,185 | 4,190 | 4,095 | 4,100 | -15 | -0.4 | 73,000 |
| 8/23 | 4,005 | 4,120 | 3,990 | 4,115 | +85 | +2.1 | 63,600 |
| 8/22 | 4,020 | 4,060 | 3,990 | 4,030 | +75 | +1.9 | 50,700 |
| 8/21 | 3,950 | 3,965 | 3,920 | 3,955 | -35 | -0.9 | 87,800 |
▶︎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