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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,669 | 2,187 | 1,669 | 2,070 | +418 | +25.3 | 6,930,900 |
| 19/09 | 1,599 | 1,779 | 1,556 | 1,652 | +52 | +3.3 | 3,653,900 |
| 19/08 | 1,603 | 1,672 | 1,451 | 1,600 | -37 | -2.3 | 7,344,100 |
| 19/07 | 1,398 | 1,700 | 1,382 | 1,637 | +276 | +20.3 | 8,329,100 |
| 19/06 | 1,212 | 1,381 | 1,166 | 1,361 | +119 | +9.6 | 5,518,300 |
| 19/05 | 1,469 | 1,531 | 1,173 | 1,242 | -246 | -16.5 | 7,998,900 |
| 19/04 | 1,710 | 1,949 | 1,372 | 1,488 | -211 | -12.4 | 21,452,200 |
| 19/03 | 2,033 | 2,135 | 1,560 | 1,699 | -323 | -16.0 | 8,760,100 |
| 19/02 | 2,531 | 2,550 | 1,951 | 2,022 | -790 | -28.1 | 7,924,400 |
| 19/01 | 2,229 | 2,892 | 2,202 | 2,812 | +483 | +20.7 | 2,993,000 |
| 18/12 | 2,750 | 2,823 | 2,014 | 2,329 | -420 | -15.3 | 3,061,700 |
| 18/11 | 2,151 | 2,749 | 2,105 | 2,749 | +581 | +26.8 | 4,478,200 |
| 18/10 | 2,439 | 2,508 | 1,906 | 2,168 | -222 | -9.3 | 4,349,600 |
| 18/09 | 2,150 | 2,619 | 2,113 | 2,390 | +268 | +12.6 | 4,624,800 |
| 18/08 | 2,590 | 2,736 | 1,831 | 2,122 | -426 | -16.7 | 9,409,400 |
| 18/07 | 2,951 | 3,040 | 2,525 | 2,548 | -408 | -13.8 | 4,407,000 |
| 18/06 | 3,195 | 3,405 | 2,802 | 2,956 | -214 | -6.8 | 6,238,400 |
| 18/05 | 3,535 | 3,735 | 2,970 | 3,170 | -365 | -10.3 | 5,720,800 |
| 18/04 | 3,810 | 3,850 | 3,330 | 3,535 | -295 | -7.7 | 3,489,600 |
| 18/03 | 3,690 | 4,125 | 3,415 | 3,830 | +145 | +3.9 | 4,800,900 |
| 18/02 | 4,205 | 4,240 | 3,315 | 3,685 | -460 | -11.1 | 6,595,200 |
| 18/01 | 3,415 | 4,220 | 3,415 | 4,145 | +765 | +22.6 | 6,561,100 |
| 17/12 | 3,460 | 3,480 | 3,120 | 3,380 | -35 | -1.0 | 5,833,200 |
| 17/11 | 3,745 | 3,825 | 3,330 | 3,415 | -305 | -8.2 | 8,445,500 |
| 17/10 | 3,690 | 3,960 | 3,495 | 3,720 | +30 | +0.8 | 11,339,500 |
| 17/09 | 3,680 | 3,985 | 3,465 | 3,690 | +50 | +1.4 | 8,963,300 |
| 17/08 | 2,930 | 3,775 | 2,800 | 3,640 | +692 | +23.5 | 10,280,900 |
| 17/07 | 2,757 | 3,120 | 2,554 | 2,948 | +174 | +6.3 | 8,443,800 |
| 17/06 | 2,700 | 2,993 | 2,460 | 2,774 | +106 | +4.0 | 11,170,700 |
| 17/05 | 2,950 | 3,190 | 2,245 | 2,668 | -269 | -9.2 | 13,291,000 |
▶︎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
