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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,130 (24/11/12) | 3,255 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,130 (24/11/12) | 3,255 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,420 | 6,130 | 5,300 | 5,920 | +400 | +7.3 | 1,907,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,370 | 3,625 | 3,050 | 3,590 | +220 | +6.5 | 1,650,800 |
| 21/09 | 3,335 | 3,740 | 3,305 | 3,370 | +5 | +0.2 | 1,967,000 |
| 21/08 | 3,215 | 3,565 | 2,952 | 3,365 | +135 | +4.2 | 2,851,100 |
| 21/07 | 3,195 | 3,410 | 3,130 | 3,230 | +45 | +1.4 | 1,842,100 |
| 21/06 | 3,235 | 3,520 | 3,155 | 3,185 | -95 | -2.9 | 2,289,500 |
| 21/05 | 3,750 | 3,790 | 3,220 | 3,280 | -460 | -12.3 | 3,090,800 |
| 21/04 | 3,600 | 3,900 | 3,585 | 3,740 | +210 | +6.0 | 2,266,100 |
| 21/03 | 3,500 | 3,785 | 3,125 | 3,530 | +115 | +3.4 | 3,701,200 |
| 21/02 | 3,100 | 3,630 | 2,846 | 3,415 | +315 | +10.2 | 5,578,300 |
| 21/01 | 2,828 | 3,340 | 2,734 | 3,100 | +285 | +10.1 | 2,409,500 |
| 20/12 | 2,885 | 3,160 | 2,803 | 2,815 | -42 | -1.5 | 2,964,500 |
| 20/11 | 2,891 | 2,930 | 2,570 | 2,857 | +83 | +3.0 | 3,491,400 |
| 20/10 | 2,918 | 3,160 | 2,771 | 2,774 | -96 | -3.3 | 3,000,600 |
| 20/09 | 2,100 | 2,980 | 2,098 | 2,870 | +758 | +35.9 | 5,037,300 |
| 20/08 | 1,924 | 2,285 | 1,810 | 2,112 | +98 | +4.9 | 3,896,600 |
| 20/07 | 2,099 | 2,223 | 1,974 | 2,014 | -72 | -3.5 | 5,886,400 |
| 20/06 | 1,951 | 2,320 | 1,901 | 2,086 | +169 | +8.8 | 10,119,800 |
| 20/05 | 1,610 | 1,962 | 1,544 | 1,917 | +283 | +17.3 | 6,454,300 |
| 20/04 | 1,548 | 1,668 | 1,323 | 1,634 | +79 | +5.1 | 3,439,300 |
| 20/03 | 1,455 | 1,637 | 1,045 | 1,555 | +97 | +6.7 | 5,092,000 |
| 20/02 | 1,660 | 1,922 | 1,445 | 1,458 | -279 | -16.1 | 2,852,400 |
| 20/01 | 1,848 | 1,949 | 1,677 | 1,737 | -139 | -7.4 | 3,195,700 |
| 19/12 | 2,411 | 2,491 | 1,843 | 1,876 | -546 | -22.5 | 6,373,600 |
| 19/11 | 2,055 | 2,544 | 2,051 | 2,422 | +352 | +17.0 | 6,122,700 |
▶︎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
