！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
3,698
円
(23:33)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,700 | 3,785 | 3,635 | 3,695 | +5 | +0.1 | 375,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,880 | 3,910 | 3,365 | 3,690 | -185 | -4.8 | 1,475,600 |
| 24/03 | 4,175 | 4,385 | 3,820 | 3,875 | -300 | -7.2 | 1,251,500 |
| 24/02 | 4,735 | 4,860 | 4,125 | 4,175 | -630 | -13.1 | 1,811,600 |
| 24/01 | 4,540 | 5,250 | 4,445 | 4,805 | +125 | +2.7 | 1,385,200 |
| 23/12 | 4,230 | 4,680 | 4,105 | 4,680 | +450 | +10.6 | 1,362,300 |
| 23/11 | 4,000 | 4,255 | 3,695 | 4,230 | +370 | +9.6 | 1,875,700 |
| 23/10 | 4,140 | 4,265 | 3,785 | 3,860 | -320 | -7.7 | 1,815,700 |
| 23/09 | 4,200 | 4,300 | 3,900 | 4,180 | -20 | -0.5 | 1,612,900 |
| 23/08 | 4,300 | 4,345 | 3,870 | 4,200 | -50 | -1.2 | 2,254,100 |
| 23/07 | 3,760 | 4,255 | 3,630 | 4,250 | +530 | +14.3 | 2,381,400 |
| 23/06 | 3,430 | 3,870 | 3,390 | 3,720 | +270 | +7.8 | 2,828,000 |
| 23/05 | 3,255 | 3,585 | 3,105 | 3,450 | +240 | +7.5 | 2,524,500 |
| 23/04 | 3,420 | 3,445 | 3,155 | 3,210 | -60 | -1.8 | 1,908,000 |
| 23/03 | 2,860 | 3,475 | 2,785 | 3,270 | +405 | +14.1 | 3,799,800 |
| 23/02 | 2,700 | 3,025 | 2,696 | 2,865 | +171 | +6.4 | 2,591,900 |
| 23/01 | 2,448 | 2,730 | 2,410 | 2,694 | +231 | +9.4 | 1,580,300 |
| 22/12 | 2,711 | 2,720 | 2,370 | 2,463 | -182 | -6.9 | 1,936,600 |
| 22/11 | 2,556 | 2,799 | 2,452 | 2,645 | +93 | +3.6 | 3,211,300 |
| 22/10 | 2,481 | 2,658 | 2,384 | 2,552 | +29 | +1.2 | 2,887,900 |
| 22/09 | 2,715 | 2,720 | 2,503 | 2,523 | -242 | -8.8 | 2,906,000 |
| 22/08 | 3,335 | 3,340 | 2,643 | 2,765 | -550 | -16.6 | 4,094,700 |
| 22/07 | 3,135 | 3,335 | 2,887 | 3,315 | +160 | +5.1 | 1,968,800 |
| 22/06 | 3,595 | 3,655 | 2,912 | 3,155 | -440 | -12.2 | 1,618,200 |
| 22/05 | 3,355 | 3,750 | 3,155 | 3,595 | +230 | +6.8 | 1,383,000 |
| 22/04 | 3,755 | 3,875 | 3,215 | 3,365 | -415 | -11.0 | 922,600 |
| 22/03 | 3,700 | 3,980 | 3,250 | 3,780 | +170 | +4.7 | 2,037,900 |
| 22/02 | 4,300 | 4,365 | 3,475 | 3,610 | -525 | -12.7 | 2,071,100 |
| 22/01 | 5,220 | 5,250 | 3,975 | 4,135 | -1,015 | -19.7 | 2,570,400 |
| 21/12 | 4,750 | 5,330 | 4,590 | 5,150 | +395 | +8.3 | 1,704,900 |
| 21/11 | 3,700 | 5,230 | 3,685 | 4,755 | +1,165 | +32.5 | 4,063,900 |
▶︎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